{"timestamp": "2026-11-10 17:00:31", "data": {"options": [{"option": "NAIL261113C00015000", "bid": 20.0, "bid_size": 19.0, "ask": 20.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.445, "change": -4.08, "open": 20.54, "high": 20.57, "low": 20.54, "tick": "up", "last_trade_price": 20.57, "last_trade_time": "2026-11-10T10:31:17", "percent_change": -16.5517, "prev_day_close": 24.6499996185303}, {"option": "NAIL261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 97.0, "iv": 4.537, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T15:46:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAIL261113C00016000", "bid": 19.1, "bid_size": 21.0, "ask": 19.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 19.445, "change": -4.05, "open": 19.63, "high": 19.63, "low": 19.6, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-10T10:31:17", "percent_change": -17.1247, "prev_day_close": 23.6499996185303}, {"option": "NAIL261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 229.0, "iv": 5.7247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261113C00017000", "bid": 18.1, "bid_size": 20.0, "ask": 18.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 18.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.32, "last_trade_time": "2026-11-09T12:13:39", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "NAIL261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 236.0, "iv": 5.7301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NAIL261113C00018000", "bid": 16.7, "bid_size": 32.0, "ask": 19.0, "ask_size": 40.0, "iv": 5.0768, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 17.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T12:13:39", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "NAIL261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 115.0, "iv": 5.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL261113C00018500", "bid": 16.2, "bid_size": 32.0, "ask": 18.5, "ask_size": 41.0, "iv": 4.9016, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 16.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.91, "last_trade_time": "2026-11-09T12:24:04", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "NAIL261113P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 183.0, "iv": 5.1006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261113C00019000", "bid": 15.8, "bid_size": 36.0, "ask": 18.0, "ask_size": 51.0, "iv": 4.8699, "open_interest": 3.0, "volume": 4.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 16.4454, "change": -4.35, "open": 16.5, "high": 16.5, "low": 16.3, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-11-10T10:28:50", "percent_change": -21.0654, "prev_day_close": 20.6499996185303}, {"option": "NAIL261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 213.0, "iv": 4.9251, "open_interest": 11.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:20:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261113C00019500", "bid": 15.3, "bid_size": 35.0, "ask": 17.5, "ask_size": 32.0, "iv": 4.6998, "open_interest": 3.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 15.9456, "change": -4.15, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-10T10:26:00", "percent_change": -20.5955, "prev_day_close": 20.1499996185303}, {"option": "NAIL261113P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 192.0, "iv": 4.7541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261113C00020000", "bid": 14.7, "bid_size": 56.0, "ask": 17.0, "ask_size": 50.0, "iv": 4.4028, "open_interest": 4.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 15.4458, "change": -4.35, "open": 15.3, "high": 15.3, "low": 15.3, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-11-10T10:28:50", "percent_change": -22.1374, "prev_day_close": 19.6499996185303}, {"option": "NAIL261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 301.0, "iv": 4.6491, "open_interest": 34.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:15:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261113C00020500", "bid": 14.3, "bid_size": 36.0, "ask": 16.5, "ask_size": 47.0, "iv": 4.372, "open_interest": 0.0, "volume": 4.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 14.9461, "change": -4.4, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-10T10:28:50", "percent_change": -22.9167, "prev_day_close": 19.1999998092651}, {"option": "NAIL261113P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 254.0, "iv": 4.4845, "open_interest": 4.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:10:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261113C00021000", "bid": 13.8, "bid_size": 33.0, "ask": 16.0, "ask_size": 35.0, "iv": 4.2136, "open_interest": 9.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0021, "theo": 14.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-03T09:42:21", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NAIL261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 262.0, "iv": 4.2649, "open_interest": 13.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:10:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261113C00021500", "bid": 13.1, "bid_size": 37.0, "ask": 15.5, "ask_size": 32.0, "iv": 3.8105, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0023, "theo": 13.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-03T09:38:21", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "NAIL261113P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 259.0, "iv": 4.1091, "open_interest": 6.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T12:28:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261113C00022000", "bid": 12.7, "bid_size": 44.0, "ask": 15.0, "ask_size": 32.0, "iv": 3.7898, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0025, "theo": 13.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-11-09T12:29:23", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "NAIL261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 211.0, "iv": 3.9565, "open_interest": 9.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:26:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261113C00022500", "bid": 12.2, "bid_size": 67.0, "ask": 14.5, "ask_size": 58.0, "iv": 3.6445, "open_interest": 2.0, "volume": 6.0, "delta": 0.9984, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0003, "rho": 0.0027, "theo": 12.9485, "change": -4.35, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-10T10:28:50", "percent_change": -25.3644, "prev_day_close": 17.1499996185303}, {"option": "NAIL261113P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 218.0, "iv": 3.8607, "open_interest": 14.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T13:58:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261113C00023000", "bid": 11.8, "bid_size": 30.0, "ask": 14.0, "ask_size": 34.0, "iv": 3.6127, "open_interest": 3.0, "volume": 4.0, "delta": 0.9979, "gamma": 0.0011, "vega": 0.0002, "theta": -0.001, "rho": 0.0029, "theo": 12.4495, "change": -4.65, "open": 12.3, "high": 12.3, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-10T10:50:02", "percent_change": -27.9279, "prev_day_close": 16.6499996185303}, {"option": "NAIL261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 206.0, "iv": 3.7125, "open_interest": 15.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.001, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:39:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261113C00023500", "bid": 11.2, "bid_size": 36.0, "ask": 13.5, "ask_size": 49.0, "iv": 3.362, "open_interest": 3.0, "volume": 2.0, "delta": 0.9973, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0019, "rho": 0.003, "theo": 11.9508, "change": -4.35, "open": 12.0, "high": 12.0, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-10T10:28:50", "percent_change": -26.935, "prev_day_close": 16.1499996185303}, {"option": "NAIL261113P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 261.0, "iv": 3.5669, "open_interest": 24.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0033, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T15:47:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL261113C00024000", "bid": 10.7, "bid_size": 42.0, "ask": 13.0, "ask_size": 32.0, "iv": 3.2245, "open_interest": 1.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0031, "rho": 0.0031, "theo": 11.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.63, "last_trade_time": "2026-11-09T12:23:13", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "NAIL261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8985, "open_interest": 141.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0044, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:14:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261113C00024500", "bid": 10.3, "bid_size": 25.0, "ask": 12.5, "ask_size": 32.0, "iv": 3.1906, "open_interest": 1.0, "volume": 1.0, "delta": 0.9953, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0047, "rho": 0.0032, "theo": 10.9546, "change": -4.65, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-10T10:50:02", "percent_change": -30.6931, "prev_day_close": 15.1499996185303}, {"option": "NAIL261113P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 276.0, "iv": 3.2354, "open_interest": 9.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0025, "vega": 0.0004, "theta": -0.006, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-29T13:53:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261113C00025000", "bid": 9.7, "bid_size": 37.0, "ask": 10.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9937, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0068, "rho": 0.0033, "theo": 10.4575, "change": -4.02, "open": 10.28, "high": 10.28, "low": 10.28, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-11-10T10:50:39", "percent_change": -28.1119, "prev_day_close": 14.3000001907349}, {"option": "NAIL261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 318.0, "iv": 3.2351, "open_interest": 46.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0033, "vega": 0.0006, "theta": -0.008, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:44:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NAIL261113C00025500", "bid": 9.3, "bid_size": 34.0, "ask": 11.5, "ask_size": 54.0, "iv": 2.9204, "open_interest": 11.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0043, "vega": 0.0007, "theta": -0.0094, "rho": 0.0034, "theo": 9.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-11-09T11:06:47", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "NAIL261113P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 273.0, "iv": 3.0085, "open_interest": 10.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0043, "vega": 0.0007, "theta": -0.0106, "rho": 0.0, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T11:09:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL261113C00026000", "bid": 9.1, "bid_size": 50.0, "ask": 9.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 0.9892, "gamma": 0.0056, "vega": 0.0009, "theta": -0.0129, "rho": 0.0035, "theo": 9.466, "change": -4.28, "open": 9.36, "high": 9.37, "low": 9.36, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-10T10:54:00", "percent_change": -31.3553, "prev_day_close": 13.6500000953674}, {"option": "NAIL261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 180.0, "iv": 1.8469, "open_interest": 9.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0056, "vega": 0.0009, "theta": -0.014, "rho": 0.0, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:37:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL261113C00026500", "bid": 8.3, "bid_size": 26.0, "ask": 10.5, "ask_size": 32.0, "iv": 2.6577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0073, "vega": 0.0012, "theta": -0.0172, "rho": 0.0035, "theo": 8.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "NAIL261113P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 178.0, "iv": 2.0096, "open_interest": 14.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0073, "vega": 0.0012, "theta": -0.0183, "rho": -0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:44:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NAIL261113C00027000", "bid": 8.2, "bid_size": 37.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.9551, "open_interest": 3.0, "volume": 5.0, "delta": 0.9815, "gamma": 0.0093, "vega": 0.0015, "theta": -0.0227, "rho": 0.0036, "theo": 8.4807, "change": -4.3, "open": 9.4, "high": 9.4, "low": 8.3, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-10T11:43:56", "percent_change": -33.9921, "prev_day_close": 12.6500000953674}, {"option": "NAIL261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 196.0, "iv": 2.6104, "open_interest": 40.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0093, "vega": 0.0015, "theta": -0.0237, "rho": -0.0001, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T11:21:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NAIL261113C00027500", "bid": 7.3, "bid_size": 35.0, "ask": 9.5, "ask_size": 47.0, "iv": 2.4014, "open_interest": 13.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0119, "vega": 0.0018, "theta": -0.0295, "rho": 0.0036, "theo": 7.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-09T13:32:13", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "NAIL261113P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 163.0, "iv": 1.5611, "open_interest": 40.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0119, "vega": 0.0018, "theta": -0.0305, "rho": -0.0001, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:00:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NAIL261113C00028000", "bid": 6.9, "bid_size": 87.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": 0.9691, "gamma": 0.0149, "vega": 0.0023, "theta": -0.0379, "rho": 0.0037, "theo": 7.5054, "change": -4.22, "open": 8.3, "high": 8.3, "low": 7.38, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-11-10T11:37:45", "percent_change": -36.3793, "prev_day_close": 11.5999999046326}, {"option": "NAIL261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 448.0, "iv": 2.0192, "open_interest": 129.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0149, "vega": 0.0023, "theta": -0.0388, "rho": -0.0001, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:31:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NAIL261113C00028500", "bid": 6.3, "bid_size": 66.0, "ask": 8.3, "ask_size": 88.0, "iv": 1.9905, "open_interest": 41.0, "volume": 15.0, "delta": 0.9604, "gamma": 0.0186, "vega": 0.0028, "theta": -0.048, "rho": 0.0037, "theo": 7.0234, "change": -4.35, "open": 7.1, "high": 7.1, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-10T10:27:32", "percent_change": -38.6667, "prev_day_close": 11.25}, {"option": "NAIL261113P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 159.0, "iv": 2.2252, "open_interest": 25.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0186, "vega": 0.0028, "theta": -0.0488, "rho": -0.0002, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:28:51", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NAIL261113C00029000", "bid": 5.9, "bid_size": 36.0, "ask": 8.1, "ask_size": 55.0, "iv": 2.168, "open_interest": 19.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0229, "vega": 0.0034, "theta": -0.06, "rho": 0.0037, "theo": 6.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-11-09T14:34:19", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "NAIL261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 201.0, "iv": 2.0989, "open_interest": 46.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0229, "vega": 0.0034, "theta": -0.0607, "rho": -0.0002, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:50:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NAIL261113C00029500", "bid": 5.7, "bid_size": 26.0, "ask": 6.7, "ask_size": 42.0, "iv": 1.5892, "open_interest": 6.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0279, "vega": 0.0041, "theta": -0.074, "rho": 0.0037, "theo": 6.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-11-09T13:26:09", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NAIL261113P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 113.0, "iv": 1.9734, "open_interest": 4.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0279, "vega": 0.0041, "theta": -0.0747, "rho": -0.0003, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:22:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL261113C00030000", "bid": 5.0, "bid_size": 124.0, "ask": 7.2, "ask_size": 271.0, "iv": 2.0361, "open_interest": 127.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0336, "vega": 0.0049, "theta": -0.0901, "rho": 0.0037, "theo": 5.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "NAIL261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 68.0, "iv": 1.2367, "open_interest": 57.0, "volume": 2.0, "delta": -0.0792, "gamma": 0.0336, "vega": 0.0049, "theta": -0.0908, "rho": -0.0004, "theo": 0.1615, "change": 0.205, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 273.333, "prev_day_close": 0.0750000029802322}, {"option": "NAIL261113C00030500", "bid": 4.5, "bid_size": 75.0, "ask": 6.8, "ask_size": 101.0, "iv": 1.962, "open_interest": 22.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.04, "vega": 0.0057, "theta": -0.1082, "rho": 0.0037, "theo": 5.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T13:49:34", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "NAIL261113P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 117.0, "iv": 1.5589, "open_interest": 39.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.04, "vega": 0.0057, "theta": -0.1088, "rho": -0.0005, "theo": 0.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T11:24:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NAIL261113C00031000", "bid": 4.1, "bid_size": 63.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.847, "open_interest": 61.0, "volume": 3.0, "delta": 0.8788, "gamma": 0.0469, "vega": 0.0067, "theta": -0.128, "rho": 0.0036, "theo": 4.7158, "change": -3.12, "open": 5.0, "high": 5.63, "low": 5.0, "tick": "no_change", "last_trade_price": 5.63, "last_trade_time": "2026-11-10T09:56:36", "percent_change": -35.6571, "prev_day_close": 8.74999976158142}, {"option": "NAIL261113P00031000", "bid": 0.2, "bid_size": 64.0, "ask": 0.3, "ask_size": 65.0, "iv": 1.2636, "open_interest": 58.0, "volume": 15.0, "delta": -0.1209, "gamma": 0.047, "vega": 0.0067, "theta": -0.1285, "rho": -0.0006, "theo": 0.2642, "change": 0.2, "open": 0.2, "high": 0.36, "low": 0.18, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:02:16", "percent_change": 400.0, "prev_day_close": 0.0500000007450581}, {"option": "NAIL261113C00031500", "bid": 3.8, "bid_size": 50.0, "ask": 4.9, "ask_size": 49.0, "iv": 1.3527, "open_interest": 10.0, "volume": 1.0, "delta": 0.8524, "gamma": 0.0544, "vega": 0.0076, "theta": -0.149, "rho": 0.0036, "theo": 4.2861, "change": -3.5, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T11:06:00", "percent_change": -42.4242, "prev_day_close": 8.24999976158142}, {"option": "NAIL261113P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 1.3237, "open_interest": 6.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0544, "vega": 0.0076, "theta": -0.1496, "rho": -0.0007, "theo": 0.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T14:21:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NAIL261113C00032000", "bid": 3.4, "bid_size": 156.0, "ask": 4.2, "ask_size": 239.0, "iv": 1.1724, "open_interest": 172.0, "volume": 4.0, "delta": 0.8222, "gamma": 0.062, "vega": 0.0086, "theta": -0.1708, "rho": 0.0035, "theo": 3.8716, "change": -4.14, "open": 4.9, "high": 4.9, "low": 3.61, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-10T10:38:16", "percent_change": -53.4194, "prev_day_close": 7.74999976158142}, {"option": "NAIL261113P00032000", "bid": 0.35, "bid_size": 48.0, "ask": 0.45, "ask_size": 62.0, "iv": 1.2353, "open_interest": 78.0, "volume": 39.0, "delta": -0.1775, "gamma": 0.0621, "vega": 0.0086, "theta": -0.1713, "rho": -0.0009, "theo": 0.4194, "change": 0.25, "open": 0.2, "high": 0.42, "low": 0.2, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T11:15:50", "percent_change": 250.0, "prev_day_close": 0.100000003352761}, {"option": "NAIL261113C00032500", "bid": 2.9, "bid_size": 52.0, "ask": 5.2, "ask_size": 117.0, "iv": 1.7976, "open_interest": 33.0, "volume": 2.0, "delta": 0.788, "gamma": 0.0697, "vega": 0.0096, "theta": -0.1926, "rho": 0.0034, "theo": 3.4743, "change": -1.63, "open": 5.72, "high": 5.72, "low": 5.72, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -22.1769, "prev_day_close": 7.34999990463257}, {"option": "NAIL261113P00032500", "bid": 0.45, "bid_size": 68.0, "ask": 0.6, "ask_size": 60.0, "iv": 1.2491, "open_interest": 106.0, "volume": 10.0, "delta": -0.2117, "gamma": 0.0698, "vega": 0.0096, "theta": -0.193, "rho": -0.001, "theo": 0.5219, "change": 0.365, "open": 0.52, "high": 0.6, "low": 0.52, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T11:19:09", "percent_change": 208.571, "prev_day_close": 0.175000006332994}, {"option": "NAIL261113C00033000", "bid": 2.5, "bid_size": 121.0, "ask": 3.4, "ask_size": 177.0, "iv": 1.0919, "open_interest": 97.0, "volume": 23.0, "delta": 0.75, "gamma": 0.0772, "vega": 0.0105, "theta": -0.2133, "rho": 0.0032, "theo": 3.0966, "change": -3.6, "open": 3.4, "high": 3.4, "low": 3.22, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T10:25:01", "percent_change": -52.5547, "prev_day_close": 6.84999990463257}, {"option": "NAIL261113P00033000", "bid": 0.55, "bid_size": 19.0, "ask": 0.75, "ask_size": 73.0, "iv": 1.2406, "open_interest": 153.0, "volume": 6.0, "delta": -0.2498, "gamma": 0.0772, "vega": 0.0105, "theta": -0.2137, "rho": -0.0012, "theo": 0.6439, "change": 0.475, "open": 0.37, "high": 0.7, "low": 0.37, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:08:29", "percent_change": 271.429, "prev_day_close": 0.175000006332994}, {"option": "NAIL261113C00033500", "bid": 2.3, "bid_size": 67.0, "ask": 2.9, "ask_size": 68.0, "iv": 1.0997, "open_interest": 29.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.084, "vega": 0.0114, "theta": -0.2321, "rho": 0.0031, "theo": 2.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-11-09T09:53:13", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NAIL261113P00033500", "bid": 0.7, "bid_size": 44.0, "ask": 0.85, "ask_size": 42.0, "iv": 1.2139, "open_interest": 167.0, "volume": 15.0, "delta": -0.2914, "gamma": 0.0841, "vega": 0.0114, "theta": -0.2325, "rho": -0.0014, "theo": 0.7873, "change": 0.625, "open": 0.4, "high": 0.85, "low": 0.4, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T10:50:02", "percent_change": 277.778, "prev_day_close": 0.224999997764826}, {"option": "NAIL261113C00034000", "bid": 1.9, "bid_size": 72.0, "ask": 4.1, "ask_size": 113.0, "iv": 1.697, "open_interest": 28.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.09, "vega": 0.0121, "theta": -0.248, "rho": 0.0029, "theo": 2.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-09T10:10:29", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NAIL261113P00034000", "bid": 0.85, "bid_size": 42.0, "ask": 1.0, "ask_size": 20.0, "iv": 1.1918, "open_interest": 65.0, "volume": 19.0, "delta": -0.3361, "gamma": 0.0901, "vega": 0.0121, "theta": -0.2483, "rho": -0.0016, "theo": 0.954, "change": 0.675, "open": 0.55, "high": 1.05, "low": 0.55, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T11:15:50", "percent_change": 385.714, "prev_day_close": 0.175000000745058}, {"option": "NAIL261113C00034500", "bid": 1.6, "bid_size": 93.0, "ask": 3.7, "ask_size": 123.0, "iv": 1.6403, "open_interest": 29.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0948, "vega": 0.0127, "theta": -0.26, "rho": 0.0027, "theo": 2.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T15:51:38", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NAIL261113P00034500", "bid": 1.05, "bid_size": 40.0, "ask": 1.4, "ask_size": 53.0, "iv": 1.2707, "open_interest": 43.0, "volume": 22.0, "delta": -0.3833, "gamma": 0.0949, "vega": 0.0127, "theta": -0.2604, "rho": -0.0018, "theo": 1.1455, "change": 0.825, "open": 1.1, "high": 1.3, "low": 1.1, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T11:19:09", "percent_change": 253.846, "prev_day_close": 0.324999995529652}, {"option": "NAIL261113C00035000", "bid": 1.4, "bid_size": 241.0, "ask": 2.0, "ask_size": 271.0, "iv": 1.1121, "open_interest": 319.0, "volume": 5.0, "delta": 0.5677, "gamma": 0.0982, "vega": 0.013, "theta": -0.2677, "rho": 0.0025, "theo": 1.8163, "change": -3.53, "open": 1.82, "high": 1.82, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-10T11:41:04", "percent_change": -69.901, "prev_day_close": 5.04999995231628}, {"option": "NAIL261113P00035000", "bid": 1.1, "bid_size": 45.0, "ask": 1.55, "ask_size": 44.0, "iv": 1.1724, "open_interest": 63.0, "volume": 19.0, "delta": -0.4322, "gamma": 0.0983, "vega": 0.013, "theta": -0.2681, "rho": -0.002, "theo": 1.3628, "change": 1.1, "open": 0.84, "high": 1.5, "low": 0.84, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T10:48:37", "percent_change": 275.0, "prev_day_close": 0.400000013411045}, {"option": "NAIL261113C00035500", "bid": 1.15, "bid_size": 63.0, "ask": 2.15, "ask_size": 132.0, "iv": 1.2638, "open_interest": 69.0, "volume": 0.0, "delta": 0.518, "gamma": 0.1, "vega": 0.0132, "theta": -0.2705, "rho": 0.0023, "theo": 1.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T10:16:46", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NAIL261113P00035500", "bid": 1.0, "bid_size": 118.0, "ask": 1.95, "ask_size": 139.0, "iv": 1.0964, "open_interest": 10.0, "volume": 14.0, "delta": -0.4821, "gamma": 0.1001, "vega": 0.0132, "theta": -0.2709, "rho": -0.0021, "theo": 1.6063, "change": 0.79, "open": 1.1, "high": 1.4, "low": 1.1, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T10:05:45", "percent_change": 175.556, "prev_day_close": 0.450000017881393}, {"option": "NAIL261113C00036000", "bid": 1.0, "bid_size": 182.0, "ask": 1.45, "ask_size": 63.0, "iv": 1.1116, "open_interest": 159.0, "volume": 8.0, "delta": 0.4682, "gamma": 0.1002, "vega": 0.0132, "theta": -0.2684, "rho": 0.0021, "theo": 1.33, "change": -3.37, "open": 1.6, "high": 1.6, "low": 1.15, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T11:09:07", "percent_change": -71.7021, "prev_day_close": 4.70000004768372}, {"option": "NAIL261113P00036000", "bid": 0.7, "bid_size": 115.0, "ask": 2.3, "ask_size": 67.0, "iv": 0.9052, "open_interest": 18.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.1003, "vega": 0.0132, "theta": -0.2687, "rho": -0.0024, "theo": 1.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:09:55", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "NAIL261113C00036500", "bid": 0.9, "bid_size": 50.0, "ask": 1.25, "ask_size": 114.0, "iv": 1.1484, "open_interest": 16.0, "volume": 6.0, "delta": 0.4194, "gamma": 0.0987, "vega": 0.013, "theta": -0.2615, "rho": 0.0019, "theo": 1.1259, "change": -3.2, "open": 1.43, "high": 1.43, "low": 1.01, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T11:20:17", "percent_change": -74.4186, "prev_day_close": 4.29999995231628}, {"option": "NAIL261113P00036500", "bid": 2.0, "bid_size": 48.0, "ask": 2.65, "ask_size": 66.0, "iv": 1.3055, "open_interest": 9.0, "volume": 11.0, "delta": -0.5808, "gamma": 0.0989, "vega": 0.013, "theta": -0.2619, "rho": -0.0025, "theo": 2.1721, "change": 1.0, "open": 1.1, "high": 1.7, "low": 1.1, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T09:41:04", "percent_change": 142.857, "prev_day_close": 0.700000002980232}, {"option": "NAIL261113C00037000", "bid": 0.55, "bid_size": 187.0, "ask": 1.2, "ask_size": 207.0, "iv": 1.1281, "open_interest": 59.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.0957, "vega": 0.0125, "theta": -0.2505, "rho": 0.0017, "theo": 0.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-11-09T15:51:08", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "NAIL261113P00037000", "bid": 0.9, "bid_size": 95.0, "ask": 3.0, "ask_size": 49.0, "iv": 0.7323, "open_interest": 15.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0959, "vega": 0.0125, "theta": -0.2508, "rho": -0.0026, "theo": 2.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:10:35", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "NAIL261113C00037500", "bid": 0.45, "bid_size": 150.0, "ask": 2.8, "ask_size": 150.0, "iv": 1.8508, "open_interest": 16.0, "volume": 0.0, "delta": 0.3275, "gamma": 0.0915, "vega": 0.012, "theta": -0.236, "rho": 0.0015, "theo": 0.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T09:38:21", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NAIL261113P00037500", "bid": 1.25, "bid_size": 80.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.7194, "open_interest": 4.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0916, "vega": 0.012, "theta": -0.2363, "rho": -0.0028, "theo": 2.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:09:49", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "NAIL261113C00038000", "bid": 0.4, "bid_size": 335.0, "ask": 0.9, "ask_size": 255.0, "iv": 1.1778, "open_interest": 313.0, "volume": 6.0, "delta": 0.2858, "gamma": 0.0861, "vega": 0.0113, "theta": -0.2189, "rho": 0.0013, "theo": 0.6566, "change": -2.55, "open": 1.04, "high": 2.1, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:38:52", "percent_change": -82.2581, "prev_day_close": 3.10000002384186}, {"option": "NAIL261113P00038000", "bid": 1.65, "bid_size": 81.0, "ask": 3.8, "ask_size": 70.0, "iv": 0.6983, "open_interest": 20.0, "volume": 5.0, "delta": -0.7146, "gamma": 0.0863, "vega": 0.0113, "theta": -0.2191, "rho": -0.0029, "theo": 3.2028, "change": 1.505, "open": 2.0, "high": 3.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-11-10T10:02:12", "percent_change": 128.085, "prev_day_close": 1.17500001192093}, {"option": "NAIL261113C00038500", "bid": 0.35, "bid_size": 88.0, "ask": 1.15, "ask_size": 142.0, "iv": 1.3755, "open_interest": 17.0, "volume": 1.0, "delta": 0.2474, "gamma": 0.08, "vega": 0.0105, "theta": -0.2, "rho": 0.0011, "theo": 0.5422, "change": -2.2, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T09:41:20", "percent_change": -73.3333, "prev_day_close": 3.0}, {"option": "NAIL261113P00038500", "bid": 2.0, "bid_size": 80.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.5673, "open_interest": 3.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0802, "vega": 0.0104, "theta": -0.2002, "rho": -0.0028, "theo": 3.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-04T11:56:02", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "NAIL261113C00039000", "bid": 0.35, "bid_size": 6.0, "ask": 1.1, "ask_size": 153.0, "iv": 1.4575, "open_interest": 51.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0734, "vega": 0.0096, "theta": -0.1804, "rho": 0.001, "theo": 0.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:00:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NAIL261113P00039000", "bid": 3.8, "bid_size": 83.0, "ask": 4.3, "ask_size": 63.0, "iv": 1.245, "open_interest": 17.0, "volume": 1.0, "delta": -0.788, "gamma": 0.0736, "vega": 0.0096, "theta": -0.1804, "rho": -0.003, "theo": 3.992, "change": 2.55, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-10T11:39:44", "percent_change": 182.143, "prev_day_close": 1.40000003576279}, {"option": "NAIL261113C00039500", "bid": 0.2, "bid_size": 153.0, "ask": 1.1, "ask_size": 126.0, "iv": 1.4859, "open_interest": 25.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0666, "vega": 0.0087, "theta": -0.1606, "rho": 0.0008, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:28:06", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "NAIL261113P00039500", "bid": 2.85, "bid_size": 54.0, "ask": 5.1, "ask_size": 52.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0667, "vega": 0.0087, "theta": -0.1605, "rho": -0.0029, "theo": 4.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:55:28", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "NAIL261113C00040000", "bid": 0.2, "bid_size": 131.0, "ask": 0.35, "ask_size": 117.0, "iv": 1.1618, "open_interest": 219.0, "volume": 30.0, "delta": 0.154, "gamma": 0.0597, "vega": 0.0078, "theta": -0.1414, "rho": 0.0007, "theo": 0.2972, "change": -1.475, "open": 0.55, "high": 0.55, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T11:01:44", "percent_change": -80.8219, "prev_day_close": 1.82499998807907}, {"option": "NAIL261113P00040000", "bid": 4.7, "bid_size": 31.0, "ask": 5.3, "ask_size": 47.0, "iv": 1.3756, "open_interest": 35.0, "volume": 9.0, "delta": -0.8467, "gamma": 0.0599, "vega": 0.0078, "theta": -0.1412, "rho": -0.0028, "theo": 4.844, "change": 3.095, "open": 3.2, "high": 4.97, "low": 3.2, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-10T11:17:50", "percent_change": 165.067, "prev_day_close": 1.875}, {"option": "NAIL261113C00040500", "bid": 0.15, "bid_size": 65.0, "ask": 1.25, "ask_size": 169.0, "iv": 1.7223, "open_interest": 34.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0531, "vega": 0.007, "theta": -0.1232, "rho": 0.0006, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:28:41", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "NAIL261113P00040500", "bid": 3.8, "bid_size": 45.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0532, "vega": 0.007, "theta": -0.1229, "rho": -0.0029, "theo": 5.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:41:22", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "NAIL261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 465.0, "iv": 1.4187, "open_interest": 260.0, "volume": 21.0, "delta": 0.1092, "gamma": 0.0467, "vega": 0.0062, "theta": -0.1064, "rho": 0.0005, "theo": 0.1958, "change": -1.275, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:40:16", "percent_change": -86.4407, "prev_day_close": 1.47500002384186}, {"option": "NAIL261113P00041000", "bid": 5.0, "bid_size": 38.0, "ask": 6.5, "ask_size": 36.0, "iv": 1.21, "open_interest": 17.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0468, "vega": 0.0061, "theta": -0.106, "rho": -0.0028, "theo": 5.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-05T10:54:12", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "NAIL261113C00041500", "bid": 0.1, "bid_size": 80.0, "ask": 0.9, "ask_size": 163.0, "iv": 1.6806, "open_interest": 22.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0408, "vega": 0.0054, "theta": -0.0911, "rho": 0.0004, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:08:45", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "NAIL261113P00041500", "bid": 4.7, "bid_size": 32.0, "ask": 6.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0409, "vega": 0.0054, "theta": -0.0906, "rho": -0.0028, "theo": 6.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-09T15:11:48", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "NAIL261113C00042000", "bid": 0.05, "bid_size": 103.0, "ask": 0.2, "ask_size": 108.0, "iv": 1.2028, "open_interest": 206.0, "volume": 7.0, "delta": 0.0761, "gamma": 0.0354, "vega": 0.0047, "theta": -0.0775, "rho": 0.0004, "theo": 0.128, "change": -0.975, "open": 0.35, "high": 0.35, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:08:08", "percent_change": -86.6667, "prev_day_close": 1.125}, {"option": "NAIL261113P00042000", "bid": 5.2, "bid_size": 41.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0355, "vega": 0.0047, "theta": -0.0769, "rho": -0.0026, "theo": 6.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-09T15:11:48", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "NAIL261113C00042500", "bid": 0.05, "bid_size": 109.0, "ask": 0.8, "ask_size": 206.0, "iv": 1.7452, "open_interest": 65.0, "volume": 5.0, "delta": 0.0633, "gamma": 0.0306, "vega": 0.0041, "theta": -0.0655, "rho": 0.0003, "theo": 0.1032, "change": -0.84, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T10:18:33", "percent_change": -84.0, "prev_day_close": 1.0}, {"option": "NAIL261113P00042500", "bid": 6.3, "bid_size": 30.0, "ask": 7.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9376, "gamma": 0.0307, "vega": 0.004, "theta": -0.0648, "rho": -0.0024, "theo": 7.1512, "change": 3.075, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-10T11:01:47", "percent_change": 79.3548, "prev_day_close": 3.875}, {"option": "NAIL261113C00043000", "bid": 0.05, "bid_size": 76.0, "ask": 0.15, "ask_size": 132.0, "iv": 1.2669, "open_interest": 185.0, "volume": 13.0, "delta": 0.0525, "gamma": 0.0263, "vega": 0.0035, "theta": -0.0551, "rho": 0.0002, "theo": 0.0833, "change": -0.675, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T10:59:44", "percent_change": -81.8182, "prev_day_close": 0.824999988079071}, {"option": "NAIL261113P00043000", "bid": 6.1, "bid_size": 34.0, "ask": 8.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0263, "vega": 0.0035, "theta": -0.0543, "rho": -0.0024, "theo": 7.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "NAIL261113C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 451.0, "iv": 1.9566, "open_interest": 139.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0224, "vega": 0.003, "theta": -0.0461, "rho": 0.0002, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:42:31", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NAIL261113P00043500", "bid": 6.6, "bid_size": 32.0, "ask": 8.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0225, "vega": 0.003, "theta": -0.0452, "rho": -0.0022, "theo": 8.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NAIL261113C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 305.0, "iv": 1.8921, "open_interest": 97.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0191, "vega": 0.0026, "theta": -0.0385, "rho": 0.0002, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:20:01", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NAIL261113P00044000", "bid": 7.1, "bid_size": 12.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0192, "vega": 0.0025, "theta": -0.0375, "rho": -0.0021, "theo": 8.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NAIL261113C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 204.0, "iv": 1.9598, "open_interest": 39.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0162, "vega": 0.0022, "theta": -0.032, "rho": 0.0001, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:26:51", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "NAIL261113P00044500", "bid": 7.6, "bid_size": 8.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0163, "vega": 0.0022, "theta": -0.0309, "rho": -0.002, "theo": 9.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NAIL261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 616.0, "iv": 1.8237, "open_interest": 399.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0137, "vega": 0.0019, "theta": -0.0266, "rho": 0.0001, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:42:19", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "NAIL261113P00045000", "bid": 8.0, "bid_size": 40.0, "ask": 10.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0139, "vega": 0.0018, "theta": -0.0254, "rho": -0.0018, "theo": 9.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T15:16:16", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NAIL261113C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 131.0, "iv": 2.0909, "open_interest": 27.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0116, "vega": 0.0016, "theta": -0.022, "rho": 0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:29:43", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "NAIL261113P00045500", "bid": 8.6, "bid_size": 18.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0117, "vega": 0.0015, "theta": -0.0208, "rho": -0.0018, "theo": 10.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NAIL261113C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 146.0, "iv": 2.1545, "open_interest": 35.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0098, "vega": 0.0014, "theta": -0.0183, "rho": 0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:25:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NAIL261113P00046000", "bid": 9.1, "bid_size": 10.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0099, "vega": 0.0013, "theta": -0.017, "rho": -0.0017, "theo": 10.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "NAIL261113C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 184.0, "iv": 2.5318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0082, "vega": 0.0012, "theta": -0.0151, "rho": 0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL261113P00046500", "bid": 9.5, "bid_size": 39.0, "ask": 11.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0084, "vega": 0.001, "theta": -0.0138, "rho": -0.0014, "theo": 11.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NAIL261113C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 214.0, "iv": 2.3918, "open_interest": 7.0, "volume": 1.0, "delta": 0.0114, "gamma": 0.0069, "vega": 0.001, "theta": -0.0125, "rho": 0.0, "theo": 0.0152, "change": -0.25, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:38:57", "percent_change": -83.3333, "prev_day_close": 0.300000011920929}, {"option": "NAIL261113P00047000", "bid": 10.0, "bid_size": 38.0, "ask": 12.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.007, "vega": 0.0009, "theta": -0.0113, "rho": -0.0013, "theo": 11.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "NAIL261113C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 219.0, "iv": 3.2143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0058, "vega": 0.0008, "theta": -0.0103, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261113P00047500", "bid": 10.5, "bid_size": 36.0, "ask": 12.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0059, "vega": 0.0007, "theta": -0.0092, "rho": -0.001, "theo": 12.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "NAIL261113C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 404.0, "iv": 2.5509, "open_interest": 96.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0049, "vega": 0.0007, "theta": -0.0086, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:43:31", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "NAIL261113P00048000", "bid": 11.0, "bid_size": 17.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0049, "vega": 0.0006, "theta": -0.0076, "rho": -0.001, "theo": 12.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "NAIL261113C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 2.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0071, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261113P00048500", "bid": 11.5, "bid_size": 32.0, "ask": 13.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0062, "rho": -0.001, "theo": 13.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T12:06:48", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "NAIL261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 212.0, "iv": 1.9813, "open_interest": 23.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0035, "vega": 0.0005, "theta": -0.0059, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T09:42:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NAIL261113P00049000", "bid": 12.0, "bid_size": 32.0, "ask": 14.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0034, "vega": 0.0004, "theta": -0.0052, "rho": -0.0006, "theo": 13.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.67, "last_trade_time": "2026-11-09T12:06:48", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "NAIL261113C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 35.0, "iv": 2.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0049, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NAIL261113P00049500", "bid": 12.5, "bid_size": 10.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0044, "rho": -0.0006, "theo": 14.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "NAIL261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 77.0, "iv": 1.6196, "open_interest": 101.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0025, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:07:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NAIL261113P00050000", "bid": 13.0, "bid_size": 10.0, "ask": 15.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0037, "rho": -0.0006, "theo": 14.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NAIL261113C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 51.0, "iv": 2.1713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261113P00051000", "bid": 14.0, "bid_size": 32.0, "ask": 16.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0029, "rho": -0.0003, "theo": 15.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.59, "last_trade_time": "2026-11-09T12:06:10", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "NAIL261113C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 2.8348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NAIL261113P00052000", "bid": 15.0, "bid_size": 32.0, "ask": 17.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.001, "vega": 0.0001, "theta": -0.0024, "rho": -0.0002, "theo": 16.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T12:06:10", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "NAIL261113C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 3.1075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL261113P00053000", "bid": 16.0, "bid_size": 9.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0021, "rho": -0.0002, "theo": 17.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.68, "last_trade_time": "2026-11-09T13:48:53", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "NAIL261113C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 35.0, "iv": 2.7194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0006, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NAIL261113P00054000", "bid": 17.0, "bid_size": 6.0, "ask": 19.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.002, "rho": -0.0001, "theo": 18.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-09T13:48:53", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "NAIL261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 33.0, "iv": 2.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NAIL261113P00055000", "bid": 18.0, "bid_size": 6.0, "ask": 20.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0019, "rho": -0.0001, "theo": 19.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "NAIL261113C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 18.0, "iv": 4.2074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261113P00056000", "bid": 19.0, "bid_size": 10.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 20.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T14:42:35", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "NAIL261120C00015000", "bid": 19.8, "bid_size": 28.0, "ask": 22.0, "ask_size": 42.0, "iv": 3.5076, "open_interest": 5.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0049, "theo": 20.4932, "change": -4.7, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-10T10:50:02", "percent_change": -19.0283, "prev_day_close": 24.6999998092651}, {"option": "NAIL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 104.0, "iv": 2.5447, "open_interest": 4.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T14:56:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAIL261120C00016000", "bid": 18.7, "bid_size": 39.0, "ask": 21.0, "ask_size": 35.0, "iv": 3.1758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0052, "theo": 19.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "NAIL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 174.0, "iv": 3.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAIL261120C00017000", "bid": 17.8, "bid_size": 27.0, "ask": 20.0, "ask_size": 32.0, "iv": 3.0544, "open_interest": 0.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": 0.0056, "theo": 18.499, "change": -4.65, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-10T10:50:02", "percent_change": -20.5298, "prev_day_close": 22.6499996185303}, {"option": "NAIL261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 184.0, "iv": 3.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0006, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAIL261120C00018000", "bid": 16.8, "bid_size": 25.0, "ask": 19.0, "ask_size": 40.0, "iv": 2.8479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0008, "rho": 0.0059, "theo": 17.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "NAIL261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 203.0, "iv": 2.7972, "open_interest": 7.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0009, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-26T13:24:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAIL261120C00019000", "bid": 15.7, "bid_size": 8.0, "ask": 18.1, "ask_size": 8.0, "iv": 2.6527, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0013, "vega": 0.0007, "theta": -0.0022, "rho": 0.0062, "theo": 16.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-14T15:13:54", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "NAIL261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 166.0, "iv": 2.8004, "open_interest": 10.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0013, "vega": 0.0007, "theta": -0.0043, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:28:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261120C00020000", "bid": 14.8, "bid_size": 33.0, "ask": 17.0, "ask_size": 40.0, "iv": 2.4674, "open_interest": 24.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.002, "vega": 0.001, "theta": -0.0041, "rho": 0.0065, "theo": 15.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "NAIL261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 202.0, "iv": 1.9261, "open_interest": 562.0, "volume": 0.0, "delta": -0.006, "gamma": 0.002, "vega": 0.001, "theta": -0.0061, "rho": -0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NAIL261120C00021000", "bid": 13.8, "bid_size": 6.0, "ask": 16.1, "ask_size": 14.0, "iv": 2.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0067, "rho": 0.0068, "theo": 14.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-06T11:46:44", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NAIL261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 266.0, "iv": 2.3941, "open_interest": 115.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0085, "rho": -0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:14:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261120C00022000", "bid": 12.8, "bid_size": 9.0, "ask": 15.1, "ask_size": 9.0, "iv": 2.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0042, "vega": 0.002, "theta": -0.01, "rho": 0.0071, "theo": 13.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "NAIL261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 385.0, "iv": 1.5033, "open_interest": 265.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0042, "vega": 0.002, "theta": -0.0118, "rho": -0.0001, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:13:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NAIL261120C00022500", "bid": 12.3, "bid_size": 37.0, "ask": 14.6, "ask_size": 32.0, "iv": 2.1042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0049, "vega": 0.0023, "theta": -0.0121, "rho": 0.0072, "theo": 13.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "NAIL261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 2.0093, "open_interest": 22.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0049, "vega": 0.0023, "theta": -0.0137, "rho": -0.0002, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T09:48:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261120C00023000", "bid": 11.8, "bid_size": 36.0, "ask": 14.1, "ask_size": 32.0, "iv": 2.0222, "open_interest": 4.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0058, "vega": 0.0027, "theta": -0.0143, "rho": 0.0073, "theo": 12.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-03T15:24:19", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "NAIL261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 278.0, "iv": 1.3809, "open_interest": 154.0, "volume": 20.0, "delta": -0.0187, "gamma": 0.0059, "vega": 0.0027, "theta": -0.016, "rho": -0.0002, "theo": 0.0553, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:55:47", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "NAIL261120C00023500", "bid": 11.4, "bid_size": 25.0, "ask": 13.6, "ask_size": 44.0, "iv": 1.9995, "open_interest": 2.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0069, "vega": 0.0031, "theta": -0.0169, "rho": 0.0074, "theo": 12.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.03, "last_trade_time": "2026-11-04T11:27:36", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "NAIL261120P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 246.0, "iv": 2.0035, "open_interest": 5.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0069, "vega": 0.0031, "theta": -0.0184, "rho": -0.0003, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:27:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261120C00024000", "bid": 10.8, "bid_size": 33.0, "ask": 13.1, "ask_size": 53.0, "iv": 1.8626, "open_interest": 16.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0081, "vega": 0.0036, "theta": -0.0198, "rho": 0.0075, "theo": 11.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T10:10:52", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NAIL261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 238.0, "iv": 1.9234, "open_interest": 37.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0081, "vega": 0.0036, "theta": -0.0212, "rho": -0.0003, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:29:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261120C00024500", "bid": 10.2, "bid_size": 30.0, "ask": 12.1, "ask_size": 34.0, "iv": 1.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0094, "vega": 0.0042, "theta": -0.0229, "rho": 0.0076, "theo": 11.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "NAIL261120P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 232.0, "iv": 1.8447, "open_interest": 8.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0095, "vega": 0.0042, "theta": -0.0244, "rho": -0.0004, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T12:28:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261120C00025000", "bid": 9.9, "bid_size": 157.0, "ask": 11.9, "ask_size": 259.0, "iv": 1.6528, "open_interest": 147.0, "volume": 1.0, "delta": 0.9633, "gamma": 0.011, "vega": 0.0048, "theta": -0.0265, "rho": 0.0077, "theo": 10.6222, "change": -3.1, "open": 11.65, "high": 11.65, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-10T10:20:43", "percent_change": -21.0169, "prev_day_close": 14.75}, {"option": "NAIL261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 641.0, "iv": 1.6306, "open_interest": 140.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.011, "vega": 0.0048, "theta": -0.0278, "rho": -0.0004, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:32:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NAIL261120C00025500", "bid": 9.4, "bid_size": 35.0, "ask": 11.2, "ask_size": 45.0, "iv": 1.4613, "open_interest": 9.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0127, "vega": 0.0055, "theta": -0.0303, "rho": 0.0078, "theo": 10.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-10-22T12:28:56", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "NAIL261120P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 425.0, "iv": 1.6909, "open_interest": 25.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0127, "vega": 0.0055, "theta": -0.0316, "rho": -0.0005, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:58:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261120C00026000", "bid": 9.3, "bid_size": 10.0, "ask": 10.0, "ask_size": 41.0, "iv": 1.1777, "open_interest": 8.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0146, "vega": 0.0063, "theta": -0.0345, "rho": 0.0079, "theo": 9.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-02T11:56:34", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "NAIL261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 668.0, "iv": 1.8395, "open_interest": 407.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0146, "vega": 0.0063, "theta": -0.0358, "rho": -0.0006, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:43:19", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NAIL261120C00026500", "bid": 8.5, "bid_size": 32.0, "ask": 10.8, "ask_size": 35.0, "iv": 1.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0167, "vega": 0.0071, "theta": -0.0391, "rho": 0.0079, "theo": 9.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "NAIL261120P00026500", "bid": 0.15, "bid_size": 198.0, "ask": 0.4, "ask_size": 278.0, "iv": 1.3042, "open_interest": 26.0, "volume": 2.0, "delta": -0.0605, "gamma": 0.0168, "vega": 0.0071, "theta": -0.0403, "rho": -0.0007, "theo": 0.1973, "change": 0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:40:31", "percent_change": 150.0, "prev_day_close": 0.100000003352761}, {"option": "NAIL261120C00027000", "bid": 8.2, "bid_size": 60.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.8394, "open_interest": 38.0, "volume": 1.0, "delta": 0.9303, "gamma": 0.0191, "vega": 0.008, "theta": -0.044, "rho": 0.008, "theo": 8.7427, "change": -4.25, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-10T11:43:56", "percent_change": -33.2031, "prev_day_close": 12.7999997138977}, {"option": "NAIL261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 445.0, "iv": 1.3478, "open_interest": 68.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0191, "vega": 0.008, "theta": -0.0452, "rho": -0.0008, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:38:54", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NAIL261120C00027500", "bid": 7.6, "bid_size": 34.0, "ask": 9.7, "ask_size": 56.0, "iv": 1.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0216, "vega": 0.0089, "theta": -0.0492, "rho": 0.008, "theo": 8.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "NAIL261120P00027500", "bid": 0.1, "bid_size": 99.0, "ask": 1.6, "ask_size": 233.0, "iv": 1.6748, "open_interest": 17.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0216, "vega": 0.0089, "theta": -0.0504, "rho": -0.001, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:45:57", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "NAIL261120C00028000", "bid": 7.1, "bid_size": 39.0, "ask": 9.2, "ask_size": 87.0, "iv": 1.4381, "open_interest": 83.0, "volume": 1.0, "delta": 0.9063, "gamma": 0.0243, "vega": 0.01, "theta": -0.0548, "rho": 0.008, "theo": 7.8363, "change": -3.25, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-10T10:36:13", "percent_change": -27.5424, "prev_day_close": 11.8000001907349}, {"option": "NAIL261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 377.0, "iv": 1.3023, "open_interest": 45.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0244, "vega": 0.01, "theta": -0.0558, "rho": -0.0011, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T15:55:21", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NAIL261120C00028500", "bid": 6.7, "bid_size": 45.0, "ask": 9.0, "ask_size": 86.0, "iv": 1.5076, "open_interest": 4.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0272, "vega": 0.011, "theta": -0.0605, "rho": 0.008, "theo": 7.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T14:28:23", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "NAIL261120P00028500", "bid": 0.05, "bid_size": 144.0, "ask": 0.75, "ask_size": 103.0, "iv": 1.1668, "open_interest": 11.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0272, "vega": 0.011, "theta": -0.0616, "rho": -0.0012, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:42:12", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "NAIL261120C00029000", "bid": 6.3, "bid_size": 76.0, "ask": 8.6, "ask_size": 111.0, "iv": 1.4948, "open_interest": 31.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0302, "vega": 0.0122, "theta": -0.0665, "rho": 0.0079, "theo": 6.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T15:47:33", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NAIL261120P00029000", "bid": 0.3, "bid_size": 136.0, "ask": 0.6, "ask_size": 90.0, "iv": 1.1414, "open_interest": 48.0, "volume": 2.0, "delta": -0.1246, "gamma": 0.0303, "vega": 0.0122, "theta": -0.0675, "rho": -0.0014, "theo": 0.4493, "change": 0.2, "open": 0.29, "high": 0.45, "low": 0.29, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:09:25", "percent_change": 80.0, "prev_day_close": 0.25000000372529}, {"option": "NAIL261120C00029500", "bid": 5.8, "bid_size": 81.0, "ask": 8.2, "ask_size": 87.0, "iv": 1.4455, "open_interest": 6.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0334, "vega": 0.0133, "theta": -0.0726, "rho": 0.0079, "theo": 6.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-29T15:43:29", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NAIL261120P00029500", "bid": 0.45, "bid_size": 42.0, "ask": 0.7, "ask_size": 126.0, "iv": 1.1679, "open_interest": 46.0, "volume": 7.0, "delta": -0.1421, "gamma": 0.0335, "vega": 0.0133, "theta": -0.0736, "rho": -0.0016, "theo": 0.5246, "change": 0.275, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T11:06:25", "percent_change": 100.0, "prev_day_close": 0.275000005960464}, {"option": "NAIL261120C00030000", "bid": 5.7, "bid_size": 161.0, "ask": 6.8, "ask_size": 446.0, "iv": 1.2065, "open_interest": 353.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0366, "vega": 0.0145, "theta": -0.0788, "rho": 0.0078, "theo": 6.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T14:42:27", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "NAIL261120P00030000", "bid": 0.5, "bid_size": 170.0, "ask": 0.7, "ask_size": 35.0, "iv": 1.1135, "open_interest": 101.0, "volume": 80.0, "delta": -0.1613, "gamma": 0.0368, "vega": 0.0145, "theta": -0.0797, "rho": -0.0018, "theo": 0.6103, "change": 0.305, "open": 0.45, "high": 0.63, "low": 0.45, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T11:00:08", "percent_change": 93.8462, "prev_day_close": 0.325000002980232}, {"option": "NAIL261120C00030500", "bid": 5.1, "bid_size": 46.0, "ask": 6.0, "ask_size": 81.0, "iv": 0.9982, "open_interest": 3.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0399, "vega": 0.0156, "theta": -0.0849, "rho": 0.0077, "theo": 5.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-22T12:27:25", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "NAIL261120P00030500", "bid": 0.15, "bid_size": 544.0, "ask": 0.9, "ask_size": 55.0, "iv": 0.9898, "open_interest": 28.0, "volume": 1.0, "delta": -0.1822, "gamma": 0.04, "vega": 0.0157, "theta": -0.0858, "rho": -0.0021, "theo": 0.7075, "change": 0.22, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T10:01:40", "percent_change": 62.8571, "prev_day_close": 0.350000001490116}, {"option": "NAIL261120C00031000", "bid": 4.7, "bid_size": 144.0, "ask": 6.2, "ask_size": 113.0, "iv": 1.1733, "open_interest": 42.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0432, "vega": 0.0168, "theta": -0.091, "rho": 0.0075, "theo": 5.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.77, "last_trade_time": "2026-11-09T15:12:28", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "NAIL261120P00031000", "bid": 0.4, "bid_size": 294.0, "ask": 1.0, "ask_size": 52.0, "iv": 1.032, "open_interest": 33.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0434, "vega": 0.0168, "theta": -0.0918, "rho": -0.0023, "theo": 0.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:45:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261120C00031500", "bid": 4.3, "bid_size": 128.0, "ask": 6.6, "ask_size": 143.0, "iv": 1.3614, "open_interest": 30.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0464, "vega": 0.0179, "theta": -0.0968, "rho": 0.0074, "theo": 4.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-28T09:52:18", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "NAIL261120P00031500", "bid": 0.35, "bid_size": 146.0, "ask": 1.15, "ask_size": 52.0, "iv": 0.9866, "open_interest": 2.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0466, "vega": 0.018, "theta": -0.0976, "rho": -0.0026, "theo": 0.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T12:32:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL261120C00032000", "bid": 3.9, "bid_size": 469.0, "ask": 5.0, "ask_size": 369.0, "iv": 1.0127, "open_interest": 232.0, "volume": 14.0, "delta": 0.7467, "gamma": 0.0495, "vega": 0.019, "theta": -0.1022, "rho": 0.0072, "theo": 4.5913, "change": -4.1, "open": 6.08, "high": 6.08, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T10:38:16", "percent_change": -50.0, "prev_day_close": 8.20000004768372}, {"option": "NAIL261120P00032000", "bid": 0.45, "bid_size": 502.0, "ask": 1.4, "ask_size": 69.0, "iv": 1.0068, "open_interest": 134.0, "volume": 1.0, "delta": -0.2547, "gamma": 0.0497, "vega": 0.019, "theta": -0.103, "rho": -0.0028, "theo": 1.0773, "change": 0.455, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T10:15:21", "percent_change": 95.7895, "prev_day_close": 0.475000008940697}, {"option": "NAIL261120C00032500", "bid": 3.5, "bid_size": 229.0, "ask": 5.3, "ask_size": 318.0, "iv": 1.1591, "open_interest": 41.0, "volume": 37.0, "delta": 0.7196, "gamma": 0.0524, "vega": 0.02, "theta": -0.1073, "rho": 0.007, "theo": 4.244, "change": -2.5, "open": 6.24, "high": 6.24, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T09:39:17", "percent_change": -31.25, "prev_day_close": 7.99999976158142}, {"option": "NAIL261120P00032500", "bid": 0.75, "bid_size": 154.0, "ask": 1.6, "ask_size": 62.0, "iv": 1.0541, "open_interest": 14.0, "volume": 1.0, "delta": -0.2819, "gamma": 0.0526, "vega": 0.02, "theta": -0.1081, "rho": -0.0031, "theo": 1.2298, "change": 0.375, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:36:04", "percent_change": 60.0, "prev_day_close": 0.625}, {"option": "NAIL261120C00033000", "bid": 3.2, "bid_size": 347.0, "ask": 5.6, "ask_size": 433.0, "iv": 1.3061, "open_interest": 149.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0551, "vega": 0.0209, "theta": -0.1119, "rho": 0.0068, "theo": 3.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T12:01:03", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "NAIL261120P00033000", "bid": 1.2, "bid_size": 132.0, "ask": 1.5, "ask_size": 37.0, "iv": 1.0529, "open_interest": 80.0, "volume": 4.0, "delta": -0.3104, "gamma": 0.0553, "vega": 0.0209, "theta": -0.1126, "rho": -0.0034, "theo": 1.3979, "change": 0.64, "open": 1.27, "high": 1.44, "low": 1.22, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-10T11:11:09", "percent_change": 80.0, "prev_day_close": 0.800000011920929}, {"option": "NAIL261120C00033500", "bid": 3.0, "bid_size": 232.0, "ask": 3.8, "ask_size": 134.0, "iv": 0.9794, "open_interest": 64.0, "volume": 23.0, "delta": 0.6618, "gamma": 0.0575, "vega": 0.0217, "theta": -0.1159, "rho": 0.0065, "theo": 3.5973, "change": -3.2, "open": 3.78, "high": 3.78, "low": 3.6, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-10T10:25:01", "percent_change": -46.7153, "prev_day_close": 6.84999990463257}, {"option": "NAIL261120P00033500", "bid": 1.4, "bid_size": 17.0, "ask": 2.05, "ask_size": 103.0, "iv": 1.1361, "open_interest": 4.0, "volume": 6.0, "delta": -0.3399, "gamma": 0.0577, "vega": 0.0217, "theta": -0.1166, "rho": -0.0037, "theo": 1.5828, "change": 0.7, "open": 1.69, "high": 1.7, "low": 1.69, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T10:50:02", "percent_change": 70.0, "prev_day_close": 1.00000002980232}, {"option": "NAIL261120C00034000", "bid": 2.6, "bid_size": 183.0, "ask": 4.2, "ask_size": 214.0, "iv": 1.1114, "open_interest": 35.0, "volume": 2.0, "delta": 0.6314, "gamma": 0.0595, "vega": 0.0224, "theta": -0.1192, "rho": 0.0063, "theo": 3.299, "change": -1.48, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -22.9457, "prev_day_close": 6.45000004768372}, {"option": "NAIL261120P00034000", "bid": 1.7, "bid_size": 2.0, "ask": 2.0, "ask_size": 80.0, "iv": 1.0957, "open_interest": 49.0, "volume": 20.0, "delta": -0.3704, "gamma": 0.0597, "vega": 0.0224, "theta": -0.1198, "rho": -0.0041, "theo": 1.7843, "change": 0.975, "open": 1.9, "high": 1.95, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T11:44:10", "percent_change": 118.182, "prev_day_close": 0.824999988079071}, {"option": "NAIL261120C00034500", "bid": 2.45, "bid_size": 41.0, "ask": 4.8, "ask_size": 112.0, "iv": 1.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0612, "vega": 0.0229, "theta": -0.1218, "rho": 0.006, "theo": 3.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NAIL261120P00034500", "bid": 1.8, "bid_size": 29.0, "ask": 2.5, "ask_size": 134.0, "iv": 1.1266, "open_interest": 1.0, "volume": 1.0, "delta": -0.4015, "gamma": 0.0614, "vega": 0.0229, "theta": -0.1224, "rho": -0.0043, "theo": 2.0032, "change": 0.85, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T10:50:02", "percent_change": 62.963, "prev_day_close": 1.35000002384186}, {"option": "NAIL261120C00035000", "bid": 2.15, "bid_size": 517.0, "ask": 3.0, "ask_size": 95.0, "iv": 0.9826, "open_interest": 283.0, "volume": 2.0, "delta": 0.569, "gamma": 0.0624, "vega": 0.0233, "theta": -0.1237, "rho": 0.0057, "theo": 2.7542, "change": -2.6, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-10T10:26:53", "percent_change": -42.2764, "prev_day_close": 6.15000009536743}, {"option": "NAIL261120P00035000", "bid": 2.1, "bid_size": 18.0, "ask": 2.55, "ask_size": 72.0, "iv": 1.0962, "open_interest": 120.0, "volume": 4.0, "delta": -0.433, "gamma": 0.0626, "vega": 0.0233, "theta": -0.1242, "rho": -0.0046, "theo": 2.2394, "change": 1.3, "open": 1.9, "high": 2.4, "low": 1.9, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T11:11:09", "percent_change": 123.81, "prev_day_close": 1.05000001192093}, {"option": "NAIL261120C00035500", "bid": 2.0, "bid_size": 27.0, "ask": 4.3, "ask_size": 183.0, "iv": 1.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0632, "vega": 0.0236, "theta": -0.1247, "rho": 0.0054, "theo": 2.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NAIL261120P00035500", "bid": 2.35, "bid_size": 78.0, "ask": 2.75, "ask_size": 62.0, "iv": 1.0812, "open_interest": 0.0, "volume": 6.0, "delta": -0.4647, "gamma": 0.0635, "vega": 0.0236, "theta": -0.1252, "rho": -0.0049, "theo": 2.4931, "change": 0.945, "open": 2.7, "high": 2.7, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-10T11:17:50", "percent_change": 58.1539, "prev_day_close": 1.62499997019768}, {"option": "NAIL261120C00036000", "bid": 2.0, "bid_size": 127.0, "ask": 2.4, "ask_size": 124.0, "iv": 1.022, "open_interest": 113.0, "volume": 8.0, "delta": 0.506, "gamma": 0.0636, "vega": 0.0237, "theta": -0.125, "rho": 0.0051, "theo": 2.2785, "change": -3.3, "open": 5.2, "high": 5.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T11:33:34", "percent_change": -60.0, "prev_day_close": 5.5}, {"option": "NAIL261120P00036000", "bid": 2.55, "bid_size": 47.0, "ask": 3.2, "ask_size": 74.0, "iv": 1.1021, "open_interest": 40.0, "volume": 5.0, "delta": -0.4963, "gamma": 0.0638, "vega": 0.0236, "theta": -0.1255, "rho": -0.0052, "theo": 2.764, "change": 0.775, "open": 2.31, "high": 2.35, "low": 2.3, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T09:55:31", "percent_change": 49.2064, "prev_day_close": 1.57499992847443}, {"option": "NAIL261120C00036500", "bid": 1.55, "bid_size": 173.0, "ask": 3.9, "ask_size": 131.0, "iv": 1.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0635, "vega": 0.0236, "theta": -0.1246, "rho": 0.0048, "theo": 2.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NAIL261120P00036500", "bid": 2.75, "bid_size": 69.0, "ask": 3.5, "ask_size": 82.0, "iv": 1.085, "open_interest": 0.0, "volume": 6.0, "delta": -0.5276, "gamma": 0.0638, "vega": 0.0236, "theta": -0.125, "rho": -0.0054, "theo": 3.0518, "change": 1.7, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T10:50:02", "percent_change": 106.25, "prev_day_close": 1.60000002384186}, {"option": "NAIL261120C00037000", "bid": 1.5, "bid_size": 319.0, "ask": 2.0, "ask_size": 41.0, "iv": 1.0019, "open_interest": 380.0, "volume": 10.0, "delta": 0.4444, "gamma": 0.0631, "vega": 0.0234, "theta": -0.1235, "rho": 0.0046, "theo": 1.87, "change": -2.9, "open": 1.75, "high": 1.95, "low": 1.65, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T11:26:35", "percent_change": -62.3656, "prev_day_close": 4.64999985694885}, {"option": "NAIL261120P00037000", "bid": 2.1, "bid_size": 156.0, "ask": 3.8, "ask_size": 48.0, "iv": 0.8787, "open_interest": 11.0, "volume": 8.0, "delta": -0.5582, "gamma": 0.0633, "vega": 0.0234, "theta": -0.1238, "rho": -0.0058, "theo": 3.3561, "change": 0.6, "open": 2.25, "high": 2.5, "low": 2.25, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T09:35:00", "percent_change": 31.5789, "prev_day_close": 1.90000003576279}, {"option": "NAIL261120C00037500", "bid": 1.25, "bid_size": 93.0, "ask": 3.4, "ask_size": 126.0, "iv": 1.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.4146, "gamma": 0.0622, "vega": 0.0231, "theta": -0.1216, "rho": 0.0043, "theo": 1.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "NAIL261120P00037500", "bid": 2.1, "bid_size": 89.0, "ask": 4.3, "ask_size": 81.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0625, "vega": 0.0231, "theta": -0.122, "rho": -0.0061, "theo": 3.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "NAIL261120C00038000", "bid": 1.15, "bid_size": 430.0, "ask": 2.0, "ask_size": 379.0, "iv": 1.0757, "open_interest": 155.0, "volume": 3.0, "delta": 0.3858, "gamma": 0.061, "vega": 0.0227, "theta": -0.1192, "rho": 0.004, "theo": 1.5247, "change": -2.71, "open": 1.75, "high": 1.75, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-10T11:25:48", "percent_change": -65.3012, "prev_day_close": 4.14999997615814}, {"option": "NAIL261120P00038000", "bid": 2.4, "bid_size": 284.0, "ask": 4.6, "ask_size": 47.0, "iv": 0.8224, "open_interest": 71.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0613, "vega": 0.0226, "theta": -0.1194, "rho": -0.0063, "theo": 4.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T15:04:01", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "NAIL261120C00038500", "bid": 0.95, "bid_size": 84.0, "ask": 3.4, "ask_size": 241.0, "iv": 1.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.0595, "vega": 0.0221, "theta": -0.1163, "rho": 0.0037, "theo": 1.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "NAIL261120P00038500", "bid": 2.65, "bid_size": 99.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.0598, "vega": 0.0221, "theta": -0.1164, "rho": -0.0065, "theo": 4.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "NAIL261120C00039000", "bid": 0.95, "bid_size": 290.0, "ask": 1.9, "ask_size": 351.0, "iv": 1.1426, "open_interest": 114.0, "volume": 8.0, "delta": 0.3316, "gamma": 0.0577, "vega": 0.0215, "theta": -0.1129, "rho": 0.0034, "theo": 1.2369, "change": -2.35, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T10:24:09", "percent_change": -66.1972, "prev_day_close": 3.55000007152557}, {"option": "NAIL261120P00039000", "bid": 3.0, "bid_size": 96.0, "ask": 5.3, "ask_size": 73.0, "iv": 0.7726, "open_interest": 8.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.058, "vega": 0.0214, "theta": -0.113, "rho": -0.0066, "theo": 4.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.68, "last_trade_time": "2026-11-06T15:59:07", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "NAIL261120C00039500", "bid": 0.6, "bid_size": 181.0, "ask": 2.5, "ask_size": 127.0, "iv": 1.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.0558, "vega": 0.0208, "theta": -0.1092, "rho": 0.0032, "theo": 1.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NAIL261120P00039500", "bid": 3.4, "bid_size": 86.0, "ask": 5.9, "ask_size": 79.0, "iv": 0.828, "open_interest": 3.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.056, "vega": 0.0207, "theta": -0.1092, "rho": -0.0068, "theo": 5.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T13:48:48", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "NAIL261120C00040000", "bid": 0.7, "bid_size": 283.0, "ask": 1.1, "ask_size": 59.0, "iv": 1.0095, "open_interest": 670.0, "volume": 7.0, "delta": 0.2826, "gamma": 0.0536, "vega": 0.02, "theta": -0.1051, "rho": 0.0029, "theo": 0.9998, "change": -2.05, "open": 1.5, "high": 1.5, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T11:25:38", "percent_change": -70.6897, "prev_day_close": 2.89999997615814}, {"option": "NAIL261120P00040000", "bid": 5.3, "bid_size": 46.0, "ask": 5.9, "ask_size": 57.0, "iv": 1.1154, "open_interest": 23.0, "volume": 2.0, "delta": -0.7208, "gamma": 0.0538, "vega": 0.0199, "theta": -0.105, "rho": -0.007, "theo": 5.4887, "change": 2.55, "open": 5.05, "high": 5.7, "low": 5.05, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-10T11:32:04", "percent_change": 80.9524, "prev_day_close": 3.15000009536743}, {"option": "NAIL261120C00040500", "bid": 0.6, "bid_size": 122.0, "ask": 2.05, "ask_size": 125.0, "iv": 1.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0513, "vega": 0.0192, "theta": -0.1008, "rho": 0.0027, "theo": 0.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NAIL261120P00040500", "bid": 4.3, "bid_size": 79.0, "ask": 6.5, "ask_size": 43.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0516, "vega": 0.0191, "theta": -0.1007, "rho": -0.0072, "theo": 5.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "NAIL261120C00041000", "bid": 0.55, "bid_size": 355.0, "ask": 1.2, "ask_size": 614.0, "iv": 1.1027, "open_interest": 268.0, "volume": 2.0, "delta": 0.2392, "gamma": 0.0489, "vega": 0.0184, "theta": -0.0964, "rho": 0.0025, "theo": 0.8065, "change": -1.245, "open": 1.0, "high": 1.08, "low": 1.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T09:57:42", "percent_change": -53.5484, "prev_day_close": 2.32499992847443}, {"option": "NAIL261120P00041000", "bid": 4.7, "bid_size": 75.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.7894, "open_interest": 15.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0492, "vega": 0.0182, "theta": -0.0962, "rho": -0.0072, "theo": 6.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T13:05:17", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "NAIL261120C00041500", "bid": 0.45, "bid_size": 218.0, "ask": 1.0, "ask_size": 128.0, "iv": 1.0697, "open_interest": 3.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0464, "vega": 0.0175, "theta": -0.0918, "rho": 0.0023, "theo": 0.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T09:46:44", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "NAIL261120P00041500", "bid": 5.1, "bid_size": 73.0, "ask": 7.4, "ask_size": 67.0, "iv": 0.7523, "open_interest": 1.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0467, "vega": 0.0173, "theta": -0.0916, "rho": -0.0072, "theo": 6.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T13:10:58", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "NAIL261120C00042000", "bid": 0.45, "bid_size": 90.0, "ask": 1.45, "ask_size": 625.0, "iv": 1.2434, "open_interest": 116.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.044, "vega": 0.0166, "theta": -0.0873, "rho": 0.0021, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:30:46", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NAIL261120P00042000", "bid": 5.5, "bid_size": 24.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0443, "vega": 0.0164, "theta": -0.087, "rho": -0.0074, "theo": 7.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NAIL261120C00042500", "bid": 0.3, "bid_size": 65.0, "ask": 1.1, "ask_size": 63.0, "iv": 1.1487, "open_interest": 0.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0415, "vega": 0.0158, "theta": -0.0827, "rho": 0.0019, "theo": 0.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "NAIL261120P00042500", "bid": 6.0, "bid_size": 32.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.7248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0418, "vega": 0.0156, "theta": -0.0824, "rho": -0.0075, "theo": 7.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "NAIL261120C00043000", "bid": 0.35, "bid_size": 95.0, "ask": 1.25, "ask_size": 171.0, "iv": 1.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0391, "vega": 0.0149, "theta": -0.0782, "rho": 0.0018, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "NAIL261120P00043000", "bid": 6.5, "bid_size": 46.0, "ask": 8.7, "ask_size": 44.0, "iv": 0.6837, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0394, "vega": 0.0146, "theta": -0.0779, "rho": -0.0074, "theo": 8.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "NAIL261120C00044000", "bid": 0.25, "bid_size": 180.0, "ask": 1.3, "ask_size": 143.0, "iv": 1.3265, "open_interest": 2.0, "volume": 1.0, "delta": 0.1412, "gamma": 0.0345, "vega": 0.0132, "theta": -0.0696, "rho": 0.0015, "theo": 0.4229, "change": -0.76, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-10T10:07:20", "percent_change": -60.8, "prev_day_close": 1.25000002980232}, {"option": "NAIL261120P00044000", "bid": 7.5, "bid_size": 46.0, "ask": 9.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0348, "vega": 0.013, "theta": -0.0692, "rho": -0.0075, "theo": 8.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NAIL261120C00045000", "bid": 0.2, "bid_size": 244.0, "ask": 0.4, "ask_size": 139.0, "iv": 1.0632, "open_interest": 331.0, "volume": 19.0, "delta": 0.1179, "gamma": 0.0301, "vega": 0.0117, "theta": -0.0614, "rho": 0.0012, "theo": 0.3415, "change": -0.865, "open": 0.5, "high": 0.5, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T10:30:42", "percent_change": -73.617, "prev_day_close": 1.17499998211861}, {"option": "NAIL261120P00045000", "bid": 8.4, "bid_size": 34.0, "ask": 10.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0306, "vega": 0.0114, "theta": -0.0611, "rho": -0.0075, "theo": 9.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-06T15:58:43", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NAIL261120C00046000", "bid": 0.1, "bid_size": 211.0, "ask": 0.85, "ask_size": 493.0, "iv": 1.2812, "open_interest": 44.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0262, "vega": 0.0103, "theta": -0.054, "rho": 0.001, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:48:38", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NAIL261120P00046000", "bid": 9.2, "bid_size": 41.0, "ask": 11.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0267, "vega": 0.0098, "theta": -0.0537, "rho": -0.0069, "theo": 10.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "NAIL261120C00047000", "bid": 0.1, "bid_size": 87.0, "ask": 0.4, "ask_size": 252.0, "iv": 1.1488, "open_interest": 26.0, "volume": 6.0, "delta": 0.0822, "gamma": 0.0227, "vega": 0.009, "theta": -0.0473, "rho": 0.0009, "theo": 0.2254, "change": -0.525, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T10:45:10", "percent_change": -77.7778, "prev_day_close": 0.675000011920929}, {"option": "NAIL261120P00047000", "bid": 10.2, "bid_size": 38.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0232, "vega": 0.0086, "theta": -0.0471, "rho": -0.0071, "theo": 11.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "NAIL261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 293.0, "iv": 1.1835, "open_interest": 57.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0196, "vega": 0.0078, "theta": -0.0413, "rho": 0.0007, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T13:35:54", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NAIL261120P00048000", "bid": 11.1, "bid_size": 34.0, "ask": 13.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0202, "vega": 0.0072, "theta": -0.0411, "rho": -0.0063, "theo": 12.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "NAIL261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 191.0, "iv": 1.747, "open_interest": 5.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0169, "vega": 0.0068, "theta": -0.0361, "rho": 0.0006, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:33:17", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NAIL261120P00049000", "bid": 12.1, "bid_size": 8.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0175, "vega": 0.0063, "theta": -0.0359, "rho": -0.0065, "theo": 13.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NAIL261120C00050000", "bid": 0.05, "bid_size": 16.0, "ask": 0.85, "ask_size": 838.0, "iv": 1.5311, "open_interest": 300.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0145, "vega": 0.0059, "theta": -0.0314, "rho": 0.0005, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:29:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NAIL261120P00050000", "bid": 13.1, "bid_size": 16.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0152, "vega": 0.0051, "theta": -0.0312, "rho": -0.0054, "theo": 14.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NAIL261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 142.0, "iv": 1.7572, "open_interest": 3.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0125, "vega": 0.0051, "theta": -0.0274, "rho": 0.0004, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:37:27", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "NAIL261120P00051000", "bid": 14.1, "bid_size": 7.0, "ask": 16.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0132, "vega": 0.0045, "theta": -0.027, "rho": -0.0056, "theo": 15.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "NAIL261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 578.0, "iv": 1.6974, "open_interest": 64.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0108, "vega": 0.0045, "theta": -0.0239, "rho": 0.0004, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:58:59", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "NAIL261120P00052000", "bid": 15.0, "bid_size": 11.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0115, "vega": 0.0037, "theta": -0.0235, "rho": -0.0046, "theo": 16.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "NAIL261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 149.0, "iv": 1.7563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0093, "vega": 0.0039, "theta": -0.0208, "rho": 0.0003, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261120P00053000", "bid": 16.1, "bid_size": 7.0, "ask": 18.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.01, "vega": 0.003, "theta": -0.02, "rho": -0.0043, "theo": 17.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "NAIL261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 215.0, "iv": 1.7907, "open_interest": 20.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.008, "vega": 0.0034, "theta": -0.0182, "rho": 0.0003, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:05:59", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "NAIL261120P00054000", "bid": 17.0, "bid_size": 15.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0086, "vega": 0.0025, "theta": -0.0171, "rho": -0.0035, "theo": 18.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "NAIL261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 64.0, "iv": 1.7731, "open_interest": 1.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0069, "vega": 0.003, "theta": -0.0159, "rho": 0.0002, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:42:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NAIL261120P00055000", "bid": 18.0, "bid_size": 9.0, "ask": 20.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0074, "vega": 0.0018, "theta": -0.015, "rho": -0.0028, "theo": 19.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "NAIL261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 31.0, "iv": 2.1144, "open_interest": 1.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.006, "vega": 0.0026, "theta": -0.0139, "rho": 0.0002, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:39:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261120P00056000", "bid": 19.0, "bid_size": 36.0, "ask": 21.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0062, "vega": 0.0016, "theta": -0.0126, "rho": -0.0028, "theo": 20.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.29, "last_trade_time": "2026-11-09T14:01:47", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "NAIL261127C00015000", "bid": 19.6, "bid_size": 14.0, "ask": 22.0, "ask_size": 19.0, "iv": 2.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0002, "rho": 0.0077, "theo": 20.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "NAIL261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 144.0, "iv": 2.9133, "open_interest": 14.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T10:23:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00016000", "bid": 18.6, "bid_size": 9.0, "ask": 21.1, "ask_size": 21.0, "iv": 2.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.001, "vega": 0.0009, "theta": -0.0013, "rho": 0.0082, "theo": 19.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "NAIL261127P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 116.0, "iv": 2.723, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.001, "vega": 0.0009, "theta": -0.0035, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00017000", "bid": 17.6, "bid_size": 25.0, "ask": 20.1, "ask_size": 19.0, "iv": 2.3369, "open_interest": 2.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0026, "rho": 0.0087, "theo": 18.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-14T10:18:39", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "NAIL261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 99.0, "iv": 2.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0047, "rho": -0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00018000", "bid": 16.6, "bid_size": 10.0, "ask": 19.1, "ask_size": 9.0, "iv": 2.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0021, "vega": 0.0017, "theta": -0.0043, "rho": 0.0092, "theo": 17.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "NAIL261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 127.0, "iv": 2.377, "open_interest": 1.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0021, "vega": 0.0017, "theta": -0.0063, "rho": -0.0001, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-22T14:04:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00019000", "bid": 15.6, "bid_size": 11.0, "ask": 18.0, "ask_size": 12.0, "iv": 1.9611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0028, "vega": 0.0023, "theta": -0.0064, "rho": 0.0096, "theo": 16.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "NAIL261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 123.0, "iv": 2.2967, "open_interest": 3.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0029, "vega": 0.0023, "theta": -0.0083, "rho": -0.0002, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T14:16:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00020000", "bid": 14.6, "bid_size": 7.0, "ask": 17.1, "ask_size": 11.0, "iv": 1.8835, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0039, "vega": 0.003, "theta": -0.009, "rho": 0.0101, "theo": 15.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-10-09T14:35:20", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "NAIL261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 191.0, "iv": 2.1175, "open_interest": 27.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0039, "vega": 0.003, "theta": -0.0108, "rho": -0.0003, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:23:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00020500", "bid": 14.2, "bid_size": 6.0, "ask": 16.6, "ask_size": 8.0, "iv": 1.8713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0045, "vega": 0.0034, "theta": -0.0105, "rho": 0.0103, "theo": 15.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "NAIL261127P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 136.0, "iv": 2.0435, "open_interest": 8.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0045, "vega": 0.0034, "theta": -0.0122, "rho": -0.0004, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:01:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00021000", "bid": 13.7, "bid_size": 7.0, "ask": 16.1, "ask_size": 24.0, "iv": 1.8024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0052, "vega": 0.0039, "theta": -0.0121, "rho": 0.0105, "theo": 14.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "NAIL261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 153.0, "iv": 1.9477, "open_interest": 14.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0052, "vega": 0.0039, "theta": -0.0138, "rho": -0.0004, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T09:51:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00021500", "bid": 13.2, "bid_size": 7.0, "ask": 15.6, "ask_size": 15.0, "iv": 1.7351, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.006, "vega": 0.0044, "theta": -0.0139, "rho": 0.0107, "theo": 14.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "NAIL261127P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 144.0, "iv": 1.9227, "open_interest": 9.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.006, "vega": 0.0044, "theta": -0.0155, "rho": -0.0005, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T12:40:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00022000", "bid": 12.7, "bid_size": 10.0, "ask": 15.1, "ask_size": 6.0, "iv": 1.6692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0068, "vega": 0.005, "theta": -0.0158, "rho": 0.0108, "theo": 13.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "NAIL261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 235.0, "iv": 1.7158, "open_interest": 11.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0068, "vega": 0.005, "theta": -0.0174, "rho": -0.0005, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00022500", "bid": 12.2, "bid_size": 17.0, "ask": 14.6, "ask_size": 15.0, "iv": 1.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0078, "vega": 0.0056, "theta": -0.0179, "rho": 0.011, "theo": 13.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "NAIL261127P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 142.0, "iv": 1.6744, "open_interest": 6.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0078, "vega": 0.0056, "theta": -0.0194, "rho": -0.0006, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-29T14:10:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00023000", "bid": 11.7, "bid_size": 12.0, "ask": 14.1, "ask_size": 12.0, "iv": 1.5414, "open_interest": 2.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0088, "vega": 0.0063, "theta": -0.0202, "rho": 0.0112, "theo": 12.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-11-02T10:21:44", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "NAIL261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 132.0, "iv": 1.5876, "open_interest": 8.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0088, "vega": 0.0063, "theta": -0.0216, "rho": -0.0007, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-29T14:06:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00023500", "bid": 11.2, "bid_size": 13.0, "ask": 13.6, "ask_size": 18.0, "iv": 1.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.01, "vega": 0.0071, "theta": -0.0226, "rho": 0.0113, "theo": 12.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "NAIL261127P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 113.0, "iv": 1.4316, "open_interest": 5.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.01, "vega": 0.0071, "theta": -0.024, "rho": -0.0008, "theo": 0.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T11:38:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00024000", "bid": 10.9, "bid_size": 25.0, "ask": 13.2, "ask_size": 38.0, "iv": 1.5459, "open_interest": 4.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0113, "vega": 0.0079, "theta": -0.0252, "rho": 0.0114, "theo": 11.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-11-02T15:07:01", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NAIL261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 270.0, "iv": 1.464, "open_interest": 4.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0113, "vega": 0.0079, "theta": -0.0266, "rho": -0.0009, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T15:35:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00024500", "bid": 10.4, "bid_size": 25.0, "ask": 12.4, "ask_size": 26.0, "iv": 1.3585, "open_interest": 0.0, "volume": 1.0, "delta": 0.9437, "gamma": 0.0127, "vega": 0.0087, "theta": -0.028, "rho": 0.0116, "theo": 11.215, "change": -3.1, "open": 12.15, "high": 12.15, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-11-10T10:20:43", "percent_change": -20.3279, "prev_day_close": 15.25}, {"option": "NAIL261127P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 1.3156, "open_interest": 3.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0127, "vega": 0.0087, "theta": -0.0293, "rho": -0.0011, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:55:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00025000", "bid": 9.9, "bid_size": 23.0, "ask": 12.2, "ask_size": 35.0, "iv": 1.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0142, "vega": 0.0097, "theta": -0.0309, "rho": 0.0116, "theo": 10.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "NAIL261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 1.259, "open_interest": 9.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0142, "vega": 0.0097, "theta": -0.0322, "rho": -0.0012, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:40:42", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NAIL261127C00025500", "bid": 9.4, "bid_size": 13.0, "ask": 11.8, "ask_size": 16.0, "iv": 1.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0158, "vega": 0.0106, "theta": -0.034, "rho": 0.0117, "theo": 10.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "NAIL261127P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 1.2033, "open_interest": 7.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0158, "vega": 0.0107, "theta": -0.0352, "rho": -0.0014, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T12:03:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00026000", "bid": 8.9, "bid_size": 11.0, "ask": 11.3, "ask_size": 13.0, "iv": 1.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0175, "vega": 0.0117, "theta": -0.0372, "rho": 0.0118, "theo": 9.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "NAIL261127P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 131.0, "iv": 1.0818, "open_interest": 27.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0176, "vega": 0.0117, "theta": -0.0384, "rho": -0.0016, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:49:54", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NAIL261127C00026500", "bid": 8.5, "bid_size": 13.0, "ask": 10.9, "ask_size": 35.0, "iv": 1.3378, "open_interest": 1.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0194, "vega": 0.0128, "theta": -0.0405, "rho": 0.0118, "theo": 9.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-21T10:11:56", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "NAIL261127P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 91.0, "iv": 1.2257, "open_interest": 2.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0194, "vega": 0.0128, "theta": -0.0417, "rho": -0.0017, "theo": 0.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:01:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261127C00027000", "bid": 8.1, "bid_size": 29.0, "ask": 10.1, "ask_size": 54.0, "iv": 1.2125, "open_interest": 2.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0213, "vega": 0.0139, "theta": -0.044, "rho": 0.0118, "theo": 8.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T10:19:40", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "NAIL261127P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 173.0, "iv": 1.3112, "open_interest": 21.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0214, "vega": 0.014, "theta": -0.0451, "rho": -0.002, "theo": 0.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:40:18", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "NAIL261127C00027500", "bid": 7.6, "bid_size": 23.0, "ask": 9.5, "ask_size": 33.0, "iv": 1.1211, "open_interest": 12.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0233, "vega": 0.0151, "theta": -0.0475, "rho": 0.0118, "theo": 8.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T09:48:46", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "NAIL261127P00027500", "bid": 0.05, "bid_size": 199.0, "ask": 0.8, "ask_size": 199.0, "iv": 1.0245, "open_interest": 5.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0234, "vega": 0.0151, "theta": -0.0486, "rho": -0.0022, "theo": 0.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:38:01", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "NAIL261127C00028000", "bid": 7.2, "bid_size": 23.0, "ask": 9.4, "ask_size": 41.0, "iv": 1.2114, "open_interest": 11.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0254, "vega": 0.0164, "theta": -0.0511, "rho": 0.0118, "theo": 8.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-11-03T10:21:13", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "NAIL261127P00028000", "bid": 0.05, "bid_size": 299.0, "ask": 1.2, "ask_size": 279.0, "iv": 1.1007, "open_interest": 33.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0255, "vega": 0.0164, "theta": -0.0521, "rho": -0.0024, "theo": 0.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:27:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NAIL261127C00028500", "bid": 6.8, "bid_size": 14.0, "ask": 8.5, "ask_size": 28.0, "iv": 1.0658, "open_interest": 4.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0276, "vega": 0.0176, "theta": -0.0548, "rho": 0.0118, "theo": 7.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-11-02T10:26:31", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "NAIL261127P00028500", "bid": 0.1, "bid_size": 200.0, "ask": 1.4, "ask_size": 200.0, "iv": 1.1146, "open_interest": 8.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0277, "vega": 0.0176, "theta": -0.0557, "rho": -0.0027, "theo": 0.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:36:18", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "NAIL261127C00029000", "bid": 6.4, "bid_size": 16.0, "ask": 8.8, "ask_size": 22.0, "iv": 1.2399, "open_interest": 1.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0298, "vega": 0.0188, "theta": -0.0584, "rho": 0.0117, "theo": 7.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-19T09:37:41", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NAIL261127P00029000", "bid": 0.15, "bid_size": 267.0, "ask": 0.9, "ask_size": 158.0, "iv": 0.9272, "open_interest": 28.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0299, "vega": 0.0189, "theta": -0.0593, "rho": -0.003, "theo": 0.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:32:42", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "NAIL261127C00029500", "bid": 6.0, "bid_size": 32.0, "ask": 8.2, "ask_size": 30.0, "iv": 1.1747, "open_interest": 1.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0321, "vega": 0.0201, "theta": -0.062, "rho": 0.0116, "theo": 6.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-10-30T10:10:21", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "NAIL261127P00029500", "bid": 0.2, "bid_size": 176.0, "ask": 0.95, "ask_size": 75.0, "iv": 0.9011, "open_interest": 4.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.0322, "vega": 0.0201, "theta": -0.0629, "rho": -0.0033, "theo": 0.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:07:36", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "NAIL261127C00030000", "bid": 5.6, "bid_size": 33.0, "ask": 8.0, "ask_size": 52.0, "iv": 1.1999, "open_interest": 24.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0343, "vega": 0.0213, "theta": -0.0655, "rho": 0.0114, "theo": 6.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T12:00:12", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "NAIL261127P00030000", "bid": 0.5, "bid_size": 155.0, "ask": 1.05, "ask_size": 109.0, "iv": 0.9495, "open_interest": 31.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0344, "vega": 0.0213, "theta": -0.0664, "rho": -0.0037, "theo": 0.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:02:10", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "NAIL261127C00030500", "bid": 5.3, "bid_size": 41.0, "ask": 7.6, "ask_size": 67.0, "iv": 1.1967, "open_interest": 0.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0365, "vega": 0.0226, "theta": -0.0689, "rho": 0.0112, "theo": 6.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "NAIL261127P00030500", "bid": 0.55, "bid_size": 207.0, "ask": 1.25, "ask_size": 205.0, "iv": 0.9497, "open_interest": 15.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0366, "vega": 0.0226, "theta": -0.0697, "rho": -0.004, "theo": 1.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:44:14", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "NAIL261127C00031000", "bid": 5.0, "bid_size": 47.0, "ask": 7.3, "ask_size": 68.0, "iv": 1.2095, "open_interest": 17.0, "volume": 5.0, "delta": 0.7626, "gamma": 0.0387, "vega": 0.0237, "theta": -0.0722, "rho": 0.0111, "theo": 5.7403, "change": -2.06, "open": 7.55, "high": 7.55, "low": 7.34, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-11-10T09:30:45", "percent_change": -21.9149, "prev_day_close": 9.40000009536743}, {"option": "NAIL261127P00031000", "bid": 0.55, "bid_size": 205.0, "ask": 1.35, "ask_size": 88.0, "iv": 0.9109, "open_interest": 17.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0388, "vega": 0.0237, "theta": -0.073, "rho": -0.0044, "theo": 1.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:42:44", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "NAIL261127C00031500", "bid": 4.7, "bid_size": 43.0, "ask": 6.9, "ask_size": 64.0, "iv": 1.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0408, "vega": 0.0248, "theta": -0.0753, "rho": 0.0108, "theo": 5.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NAIL261127P00031500", "bid": 1.1, "bid_size": 80.0, "ask": 1.45, "ask_size": 69.0, "iv": 0.985, "open_interest": 5.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0409, "vega": 0.0248, "theta": -0.076, "rho": -0.0048, "theo": 1.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:47:07", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "NAIL261127C00032000", "bid": 4.3, "bid_size": 67.0, "ask": 6.5, "ask_size": 161.0, "iv": 1.1628, "open_interest": 40.0, "volume": 10.0, "delta": 0.7186, "gamma": 0.0428, "vega": 0.0259, "theta": -0.0782, "rho": 0.0106, "theo": 5.0453, "change": -2.08, "open": 6.32, "high": 6.32, "low": 6.32, "tick": "no_change", "last_trade_price": 6.32, "last_trade_time": "2026-11-10T09:36:32", "percent_change": -24.7619, "prev_day_close": 8.40000009536743}, {"option": "NAIL261127P00032000", "bid": 0.7, "bid_size": 192.0, "ask": 2.3, "ask_size": 214.0, "iv": 1.0066, "open_interest": 31.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0429, "vega": 0.0259, "theta": -0.0788, "rho": -0.0051, "theo": 1.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:07:03", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "NAIL261127C00032500", "bid": 4.0, "bid_size": 42.0, "ask": 5.5, "ask_size": 55.0, "iv": 1.0336, "open_interest": 1.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0446, "vega": 0.0268, "theta": -0.0808, "rho": 0.0104, "theo": 4.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-11-09T15:21:06", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NAIL261127P00032500", "bid": 1.2, "bid_size": 165.0, "ask": 2.8, "ask_size": 166.0, "iv": 1.1232, "open_interest": 1.0, "volume": 3.0, "delta": -0.3062, "gamma": 0.0448, "vega": 0.0269, "theta": -0.0814, "rho": -0.0056, "theo": 1.7246, "change": 0.7, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T09:53:56", "percent_change": 87.5, "prev_day_close": 0.799999982118606}, {"option": "NAIL261127C00033000", "bid": 3.7, "bid_size": 129.0, "ask": 4.9, "ask_size": 132.0, "iv": 0.9789, "open_interest": 25.0, "volume": 32.0, "delta": 0.6712, "gamma": 0.0464, "vega": 0.0277, "theta": -0.0831, "rho": 0.0101, "theo": 4.4025, "change": -2.5, "open": 5.6, "high": 5.6, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T09:57:31", "percent_change": -32.8947, "prev_day_close": 7.60000014305115}, {"option": "NAIL261127P00033000", "bid": 1.65, "bid_size": 45.0, "ask": 2.1, "ask_size": 56.0, "iv": 1.0035, "open_interest": 1.0, "volume": 12.0, "delta": -0.3304, "gamma": 0.0465, "vega": 0.0278, "theta": -0.0837, "rho": -0.0059, "theo": 1.9094, "change": 0.6, "open": 1.5, "high": 1.8, "low": 1.5, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T10:28:50", "percent_change": 50.0, "prev_day_close": 1.20000001788139}, {"option": "NAIL261127C00033500", "bid": 3.4, "bid_size": 60.0, "ask": 5.5, "ask_size": 94.0, "iv": 1.1328, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0479, "vega": 0.0285, "theta": -0.0851, "rho": 0.0098, "theo": 4.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "NAIL261127P00033500", "bid": 0.05, "bid_size": 180.0, "ask": 3.1, "ask_size": 178.0, "iv": 0.8227, "open_interest": 0.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0481, "vega": 0.0285, "theta": -0.0857, "rho": -0.0064, "theo": 2.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "NAIL261127C00034000", "bid": 3.1, "bid_size": 105.0, "ask": 5.2, "ask_size": 173.0, "iv": 1.1212, "open_interest": 35.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.0492, "vega": 0.0292, "theta": -0.0868, "rho": 0.0095, "theo": 3.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-11-09T10:47:09", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NAIL261127P00034000", "bid": 1.25, "bid_size": 34.0, "ask": 3.5, "ask_size": 59.0, "iv": 1.025, "open_interest": 8.0, "volume": 0.0, "delta": -0.3805, "gamma": 0.0494, "vega": 0.0292, "theta": -0.0873, "rho": -0.0069, "theo": 2.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T15:06:27", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "NAIL261127C00034500", "bid": 2.9, "bid_size": 14.0, "ask": 5.0, "ask_size": 53.0, "iv": 1.1396, "open_interest": 0.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0503, "vega": 0.0297, "theta": -0.0881, "rho": 0.0091, "theo": 3.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "NAIL261127P00034500", "bid": 0.45, "bid_size": 81.0, "ask": 3.5, "ask_size": 82.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.0505, "vega": 0.0297, "theta": -0.0886, "rho": -0.0072, "theo": 2.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "NAIL261127C00035000", "bid": 2.5, "bid_size": 118.0, "ask": 5.0, "ask_size": 105.0, "iv": 1.1536, "open_interest": 149.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0512, "vega": 0.0301, "theta": -0.0891, "rho": 0.0088, "theo": 3.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-11-06T15:02:03", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NAIL261127P00035000", "bid": 1.65, "bid_size": 33.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.9442, "open_interest": 21.0, "volume": 0.0, "delta": -0.4321, "gamma": 0.0514, "vega": 0.0301, "theta": -0.0895, "rho": -0.0078, "theo": 2.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T12:03:38", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "NAIL261127C00035500", "bid": 2.35, "bid_size": 25.0, "ask": 4.7, "ask_size": 61.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.0518, "vega": 0.0304, "theta": -0.0897, "rho": 0.0084, "theo": 3.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NAIL261127P00035500", "bid": 1.0, "bid_size": 36.0, "ask": 3.7, "ask_size": 56.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.0521, "vega": 0.0304, "theta": -0.0901, "rho": -0.0082, "theo": 3.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "NAIL261127C00036000", "bid": 2.2, "bid_size": 227.0, "ask": 4.6, "ask_size": 354.0, "iv": 1.1863, "open_interest": 59.0, "volume": 0.0, "delta": 0.5183, "gamma": 0.0522, "vega": 0.0305, "theta": -0.0899, "rho": 0.0081, "theo": 2.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T10:04:08", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NAIL261127P00036000", "bid": 2.0, "bid_size": 71.0, "ask": 3.7, "ask_size": 71.0, "iv": 0.8408, "open_interest": 4.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0525, "vega": 0.0305, "theta": -0.0902, "rho": -0.0085, "theo": 3.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T11:50:09", "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "NAIL261127C00036500", "bid": 2.05, "bid_size": 37.0, "ask": 4.4, "ask_size": 150.0, "iv": 1.1971, "open_interest": 0.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0524, "vega": 0.0306, "theta": -0.0898, "rho": 0.0077, "theo": 2.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "NAIL261127P00036500", "bid": 3.3, "bid_size": 34.0, "ask": 4.0, "ask_size": 67.0, "iv": 1.0076, "open_interest": 0.0, "volume": 3.0, "delta": -0.5098, "gamma": 0.0526, "vega": 0.0306, "theta": -0.0901, "rho": -0.009, "theo": 3.5989, "change": 0.125, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-10T10:09:00", "percent_change": 4.58715, "prev_day_close": 2.72500002384186}, {"option": "NAIL261127C00037000", "bid": 1.95, "bid_size": 84.0, "ask": 2.45, "ask_size": 53.0, "iv": 0.9259, "open_interest": 21.0, "volume": 6.0, "delta": 0.4672, "gamma": 0.0523, "vega": 0.0305, "theta": -0.0893, "rho": 0.0073, "theo": 2.3921, "change": -2.56, "open": 2.4, "high": 2.4, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-10T10:54:23", "percent_change": -55.0538, "prev_day_close": 4.65000009536743}, {"option": "NAIL261127P00037000", "bid": 2.8, "bid_size": 129.0, "ask": 4.3, "ask_size": 71.0, "iv": 0.8748, "open_interest": 0.0, "volume": 2.0, "delta": -0.5353, "gamma": 0.0526, "vega": 0.0304, "theta": -0.0896, "rho": -0.0092, "theo": 3.8964, "change": 0.2, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-10T09:32:12", "percent_change": 7.40741, "prev_day_close": 2.70000004768372}, {"option": "NAIL261127C00037500", "bid": 1.7, "bid_size": 70.0, "ask": 3.8, "ask_size": 170.0, "iv": 1.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.4423, "gamma": 0.052, "vega": 0.0302, "theta": -0.0885, "rho": 0.007, "theo": 2.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NAIL261127P00037500", "bid": 2.3, "bid_size": 135.0, "ask": 4.7, "ask_size": 111.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0523, "vega": 0.0302, "theta": -0.0887, "rho": -0.0097, "theo": 4.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "NAIL261127C00038000", "bid": 1.55, "bid_size": 159.0, "ask": 3.8, "ask_size": 389.0, "iv": 1.2017, "open_interest": 93.0, "volume": 0.0, "delta": 0.4179, "gamma": 0.0515, "vega": 0.0299, "theta": -0.0874, "rho": 0.0066, "theo": 2.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-06T09:59:33", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "NAIL261127P00038000", "bid": 2.8, "bid_size": 131.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.7719, "open_interest": 0.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0518, "vega": 0.0299, "theta": -0.0876, "rho": -0.01, "theo": 4.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "NAIL261127C00038500", "bid": 1.4, "bid_size": 128.0, "ask": 2.7, "ask_size": 261.0, "iv": 1.0491, "open_interest": 0.0, "volume": 30.0, "delta": 0.3942, "gamma": 0.0508, "vega": 0.0295, "theta": -0.086, "rho": 0.0063, "theo": 1.8633, "change": -1.38, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-10T09:38:47", "percent_change": -37.8082, "prev_day_close": 3.65000009536743}, {"option": "NAIL261127P00038500", "bid": 3.1, "bid_size": 60.0, "ask": 5.3, "ask_size": 71.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.0511, "vega": 0.0293, "theta": -0.0862, "rho": -0.0103, "theo": 4.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "NAIL261127C00039000", "bid": 1.25, "bid_size": 127.0, "ask": 3.3, "ask_size": 317.0, "iv": 1.1778, "open_interest": 26.0, "volume": 0.0, "delta": 0.3712, "gamma": 0.0499, "vega": 0.0289, "theta": -0.0843, "rho": 0.0059, "theo": 1.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T11:54:02", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "NAIL261127P00039000", "bid": 3.4, "bid_size": 96.0, "ask": 5.7, "ask_size": 77.0, "iv": 0.7472, "open_interest": 7.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0502, "vega": 0.0288, "theta": -0.0845, "rho": -0.0107, "theo": 5.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:13:54", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "NAIL261127C00039500", "bid": 1.1, "bid_size": 98.0, "ask": 1.7, "ask_size": 115.0, "iv": 0.9249, "open_interest": 0.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0488, "vega": 0.0283, "theta": -0.0825, "rho": 0.0056, "theo": 1.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "NAIL261127P00039500", "bid": 3.7, "bid_size": 88.0, "ask": 6.1, "ask_size": 60.0, "iv": 0.7353, "open_interest": 2.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0491, "vega": 0.0282, "theta": -0.0826, "rho": -0.0109, "theo": 5.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-09T14:46:24", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "NAIL261127C00040000", "bid": 1.15, "bid_size": 168.0, "ask": 1.45, "ask_size": 54.0, "iv": 0.9347, "open_interest": 99.0, "volume": 164.0, "delta": 0.3277, "gamma": 0.0476, "vega": 0.0276, "theta": -0.0804, "rho": 0.0052, "theo": 1.441, "change": -2.35, "open": 1.9, "high": 1.9, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T11:41:04", "percent_change": -68.1159, "prev_day_close": 3.44999992847443}, {"option": "NAIL261127P00040000", "bid": 4.1, "bid_size": 99.0, "ask": 6.5, "ask_size": 87.0, "iv": 0.7379, "open_interest": 5.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.048, "vega": 0.0274, "theta": -0.0805, "rho": -0.0112, "theo": 5.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T14:46:24", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "NAIL261127C00040500", "bid": 0.9, "bid_size": 87.0, "ask": 3.3, "ask_size": 136.0, "iv": 1.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0463, "vega": 0.0269, "theta": -0.0782, "rho": 0.0049, "theo": 1.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "NAIL261127P00040500", "bid": 4.5, "bid_size": 85.0, "ask": 6.9, "ask_size": 47.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.0466, "vega": 0.0267, "theta": -0.0782, "rho": -0.0115, "theo": 6.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NAIL261127C00041000", "bid": 0.8, "bid_size": 18.0, "ask": 2.35, "ask_size": 120.0, "iv": 1.124, "open_interest": 58.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0449, "vega": 0.0261, "theta": -0.0758, "rho": 0.0046, "theo": 1.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T09:30:20", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NAIL261127P00041000", "bid": 4.9, "bid_size": 45.0, "ask": 7.3, "ask_size": 30.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.716, "gamma": 0.0452, "vega": 0.026, "theta": -0.0759, "rho": -0.0116, "theo": 6.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "NAIL261127C00041500", "bid": 0.6, "bid_size": 34.0, "ask": 2.2, "ask_size": 61.0, "iv": 1.1014, "open_interest": 0.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.0434, "vega": 0.0253, "theta": -0.0734, "rho": 0.0044, "theo": 1.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "NAIL261127P00041500", "bid": 5.5, "bid_size": 51.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.7653, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0437, "vega": 0.025, "theta": -0.0734, "rho": -0.0117, "theo": 7.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NAIL261127C00042000", "bid": 0.2, "bid_size": 248.0, "ask": 2.9, "ask_size": 158.0, "iv": 1.1988, "open_interest": 5.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.0418, "vega": 0.0244, "theta": -0.0709, "rho": 0.0041, "theo": 1.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T13:30:37", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "NAIL261127P00042000", "bid": 5.8, "bid_size": 46.0, "ask": 8.1, "ask_size": 22.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0422, "vega": 0.0241, "theta": -0.0708, "rho": -0.0121, "theo": 7.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "NAIL261127C00042500", "bid": 0.1, "bid_size": 81.0, "ask": 2.85, "ask_size": 91.0, "iv": 1.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.0402, "vega": 0.0235, "theta": -0.0683, "rho": 0.0038, "theo": 0.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "NAIL261127P00042500", "bid": 6.2, "bid_size": 34.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0406, "vega": 0.0233, "theta": -0.0682, "rho": -0.0121, "theo": 7.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "NAIL261127C00043000", "bid": 0.5, "bid_size": 11.0, "ask": 1.3, "ask_size": 53.0, "iv": 1.0151, "open_interest": 0.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0386, "vega": 0.0226, "theta": -0.0657, "rho": 0.0036, "theo": 0.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "NAIL261127P00043000", "bid": 6.6, "bid_size": 31.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.039, "vega": 0.0223, "theta": -0.0655, "rho": -0.0123, "theo": 8.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NAIL261127C00043500", "bid": 0.45, "bid_size": 16.0, "ask": 1.2, "ask_size": 48.0, "iv": 1.0166, "open_interest": 1.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0369, "vega": 0.0217, "theta": -0.0631, "rho": 0.0033, "theo": 0.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T09:53:40", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "NAIL261127P00043500", "bid": 7.0, "bid_size": 30.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8001, "gamma": 0.0374, "vega": 0.0213, "theta": -0.0629, "rho": -0.0124, "theo": 8.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NAIL261127C00044000", "bid": 0.3, "bid_size": 180.0, "ask": 1.45, "ask_size": 202.0, "iv": 1.0733, "open_interest": 4.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0353, "vega": 0.0208, "theta": -0.0605, "rho": 0.0031, "theo": 0.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:37:05", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "NAIL261127P00044000", "bid": 7.5, "bid_size": 51.0, "ask": 9.9, "ask_size": 42.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0357, "vega": 0.0205, "theta": -0.0602, "rho": -0.0124, "theo": 9.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "NAIL261127C00045000", "bid": 0.35, "bid_size": 65.0, "ask": 0.9, "ask_size": 393.0, "iv": 1.0166, "open_interest": 119.0, "volume": 1.0, "delta": 0.1652, "gamma": 0.0321, "vega": 0.019, "theta": -0.0553, "rho": 0.0027, "theo": 0.6027, "change": -0.7, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T10:17:32", "percent_change": -43.75, "prev_day_close": 1.59999996423721}, {"option": "NAIL261127P00045000", "bid": 8.4, "bid_size": 52.0, "ask": 10.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0325, "vega": 0.0185, "theta": -0.055, "rho": -0.0123, "theo": 10.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "NAIL261127C00046000", "bid": 0.2, "bid_size": 58.0, "ask": 1.35, "ask_size": 180.0, "iv": 1.1539, "open_interest": 9.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.029, "vega": 0.0173, "theta": -0.0504, "rho": 0.0023, "theo": 0.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T10:25:56", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "NAIL261127P00046000", "bid": 9.3, "bid_size": 48.0, "ask": 11.7, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0295, "vega": 0.0168, "theta": -0.05, "rho": -0.0124, "theo": 11.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "NAIL261127C00047000", "bid": 0.05, "bid_size": 266.0, "ask": 2.35, "ask_size": 161.0, "iv": 1.4126, "open_interest": 11.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0261, "vega": 0.0156, "theta": -0.0458, "rho": 0.002, "theo": 0.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:25:56", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NAIL261127P00047000", "bid": 10.2, "bid_size": 22.0, "ask": 12.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0266, "vega": 0.015, "theta": -0.0452, "rho": -0.0122, "theo": 11.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "NAIL261127C00048000", "bid": 0.05, "bid_size": 79.0, "ask": 0.9, "ask_size": 176.0, "iv": 1.1005, "open_interest": 4.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0234, "vega": 0.0141, "theta": -0.0414, "rho": 0.0018, "theo": 0.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T10:24:51", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "NAIL261127P00048000", "bid": 11.2, "bid_size": 17.0, "ask": 13.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.024, "vega": 0.0136, "theta": -0.0409, "rho": -0.012, "theo": 12.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "NAIL261127C00049000", "bid": 0.1, "bid_size": 25.0, "ask": 1.15, "ask_size": 33.0, "iv": 1.2433, "open_interest": 2.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0209, "vega": 0.0127, "theta": -0.0374, "rho": 0.0015, "theo": 0.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T12:11:16", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NAIL261127P00049000", "bid": 12.1, "bid_size": 12.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0215, "vega": 0.0121, "theta": -0.0368, "rho": -0.0117, "theo": 13.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "NAIL261127C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 206.0, "iv": 1.218, "open_interest": 6.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0187, "vega": 0.0114, "theta": -0.0337, "rho": 0.0013, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:35:37", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "NAIL261127P00050000", "bid": 13.1, "bid_size": 12.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0193, "vega": 0.0107, "theta": -0.0332, "rho": -0.0112, "theo": 14.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "NAIL261127C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 125.0, "iv": 1.345, "open_interest": 10.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0167, "vega": 0.0103, "theta": -0.0304, "rho": 0.0012, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T09:50:43", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "NAIL261127P00051000", "bid": 14.1, "bid_size": 6.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0173, "vega": 0.0094, "theta": -0.0299, "rho": -0.0109, "theo": 15.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NAIL261127C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 106.0, "iv": 1.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0148, "vega": 0.0092, "theta": -0.0274, "rho": 0.001, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL261127P00052000", "bid": 15.1, "bid_size": 7.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0155, "vega": 0.0082, "theta": -0.0268, "rho": -0.0102, "theo": 16.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "NAIL261127C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 117.0, "iv": 1.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0132, "vega": 0.0083, "theta": -0.0246, "rho": 0.0009, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NAIL261127P00053000", "bid": 16.0, "bid_size": 8.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0139, "vega": 0.0072, "theta": -0.0242, "rho": -0.0096, "theo": 17.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "NAIL261127C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 105.0, "iv": 1.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0118, "vega": 0.0074, "theta": -0.0222, "rho": 0.0008, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NAIL261127P00054000", "bid": 17.0, "bid_size": 9.0, "ask": 19.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0125, "vega": 0.0064, "theta": -0.0218, "rho": -0.0094, "theo": 18.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NAIL261127C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 236.0, "iv": 1.391, "open_interest": 2.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0105, "vega": 0.0067, "theta": -0.02, "rho": 0.0007, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T12:37:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261127P00055000", "bid": 18.0, "bid_size": 28.0, "ask": 20.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0113, "vega": 0.0054, "theta": -0.0195, "rho": -0.0079, "theo": 19.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "NAIL261127C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 167.0, "iv": 1.2506, "open_interest": 1.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0093, "vega": 0.006, "theta": -0.018, "rho": 0.0006, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:48:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NAIL261127P00056000", "bid": 19.2, "bid_size": 37.0, "ask": 21.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": -0.9728, "gamma": 0.0101, "vega": 0.0046, "theta": -0.0173, "rho": -0.0075, "theo": 20.6435, "change": 3.1, "open": 19.3, "high": 19.3, "low": 19.3, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-10T10:09:00", "percent_change": 19.1358, "prev_day_close": 16.2000002861023}, {"option": "NAIL261204C00015000", "bid": 18.4, "bid_size": 8.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0016, "rho": 0.0105, "theo": 20.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "NAIL261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 131.0, "iv": 2.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0037, "rho": -0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAIL261204C00016000", "bid": 17.4, "bid_size": 8.0, "ask": 21.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0016, "vega": 0.0018, "theta": -0.0028, "rho": 0.0112, "theo": 19.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "NAIL261204P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 131.0, "iv": 2.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0016, "vega": 0.0019, "theta": -0.0049, "rho": -0.0002, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00017000", "bid": 16.4, "bid_size": 8.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0022, "vega": 0.0025, "theta": -0.0044, "rho": 0.0118, "theo": 18.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "NAIL261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 137.0, "iv": 2.065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0022, "vega": 0.0025, "theta": -0.0064, "rho": -0.0003, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00018000", "bid": 15.6, "bid_size": 1.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.003, "vega": 0.0032, "theta": -0.0063, "rho": 0.0124, "theo": 17.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "NAIL261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 140.0, "iv": 1.9284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.003, "vega": 0.0032, "theta": -0.0082, "rho": -0.0004, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00019000", "bid": 14.6, "bid_size": 5.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0039, "vega": 0.0041, "theta": -0.0086, "rho": 0.013, "theo": 16.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "NAIL261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 86.0, "iv": 1.7495, "open_interest": 3.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.004, "vega": 0.0042, "theta": -0.0104, "rho": -0.0005, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T10:37:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00020000", "bid": 13.9, "bid_size": 8.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0051, "vega": 0.0052, "theta": -0.0112, "rho": 0.0135, "theo": 15.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "NAIL261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 103.0, "iv": 1.6531, "open_interest": 4.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0051, "vega": 0.0053, "theta": -0.0129, "rho": -0.0006, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T10:37:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00020500", "bid": 14.2, "bid_size": 24.0, "ask": 16.6, "ask_size": 37.0, "iv": 1.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0058, "vega": 0.0059, "theta": -0.0127, "rho": 0.0138, "theo": 15.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "NAIL261204P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 290.0, "iv": 1.617, "open_interest": 1.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0058, "vega": 0.0059, "theta": -0.0144, "rho": -0.0008, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T10:41:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00021000", "bid": 13.8, "bid_size": 24.0, "ask": 16.2, "ask_size": 32.0, "iv": 1.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0066, "vega": 0.0066, "theta": -0.0143, "rho": 0.014, "theo": 14.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "NAIL261204P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 174.0, "iv": 1.2023, "open_interest": 2.0, "volume": 1.0, "delta": -0.0324, "gamma": 0.0066, "vega": 0.0066, "theta": -0.0159, "rho": -0.0008, "theo": 0.1525, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:46:57", "percent_change": -14.2857, "prev_day_close": 0.349999994039536}, {"option": "NAIL261204C00021500", "bid": 13.3, "bid_size": 22.0, "ask": 15.6, "ask_size": 26.0, "iv": 1.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0074, "vega": 0.0073, "theta": -0.016, "rho": 0.0142, "theo": 14.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "NAIL261204P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 290.0, "iv": 1.5025, "open_interest": 3.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0074, "vega": 0.0073, "theta": -0.0176, "rho": -0.001, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T15:18:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00022000", "bid": 12.8, "bid_size": 10.0, "ask": 15.2, "ask_size": 20.0, "iv": 1.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0083, "vega": 0.0081, "theta": -0.0178, "rho": 0.0144, "theo": 13.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "NAIL261204P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 135.0, "iv": 1.447, "open_interest": 1.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0083, "vega": 0.0081, "theta": -0.0193, "rho": -0.0011, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-29T15:17:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00022500", "bid": 12.2, "bid_size": 12.0, "ask": 14.7, "ask_size": 24.0, "iv": 1.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0093, "vega": 0.009, "theta": -0.0198, "rho": 0.0146, "theo": 13.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "NAIL261204P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 144.0, "iv": 1.3927, "open_interest": 4.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0093, "vega": 0.009, "theta": -0.0212, "rho": -0.0012, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-29T15:25:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00023000", "bid": 11.8, "bid_size": 7.0, "ask": 14.2, "ask_size": 20.0, "iv": 1.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0103, "vega": 0.0099, "theta": -0.0218, "rho": 0.0148, "theo": 12.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "NAIL261204P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 151.0, "iv": 1.7545, "open_interest": 5.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0104, "vega": 0.0099, "theta": -0.0232, "rho": -0.0014, "theo": 0.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:48:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00023500", "bid": 11.4, "bid_size": 10.0, "ask": 13.7, "ask_size": 20.0, "iv": 1.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0114, "vega": 0.0109, "theta": -0.0239, "rho": 0.015, "theo": 12.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "NAIL261204P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 142.0, "iv": 1.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0115, "vega": 0.0109, "theta": -0.0253, "rho": -0.0016, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-10-28T14:47:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00024000", "bid": 11.0, "bid_size": 25.0, "ask": 13.3, "ask_size": 27.0, "iv": 1.3095, "open_interest": 1.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0126, "vega": 0.0119, "theta": -0.0261, "rho": 0.0151, "theo": 11.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-09T14:48:33", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "NAIL261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 124.0, "iv": 1.2537, "open_interest": 1.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0127, "vega": 0.012, "theta": -0.0275, "rho": -0.0018, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T10:23:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00024500", "bid": 10.5, "bid_size": 6.0, "ask": 12.8, "ask_size": 19.0, "iv": 1.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0139, "vega": 0.013, "theta": -0.0285, "rho": 0.0152, "theo": 11.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "NAIL261204P00024500", "bid": 0.05, "bid_size": 5.0, "ask": 0.75, "ask_size": 72.0, "iv": 1.1302, "open_interest": 4.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.014, "vega": 0.013, "theta": -0.0298, "rho": -0.002, "theo": 0.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T13:08:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204C00025000", "bid": 10.1, "bid_size": 24.0, "ask": 12.4, "ask_size": 25.0, "iv": 1.2647, "open_interest": 1.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0153, "vega": 0.0142, "theta": -0.0309, "rho": 0.0153, "theo": 11.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-09T10:41:39", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "NAIL261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 1.0634, "open_interest": 8.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0154, "vega": 0.0142, "theta": -0.0321, "rho": -0.0022, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T12:28:29", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "NAIL261204C00025500", "bid": 9.5, "bid_size": 11.0, "ask": 11.9, "ask_size": 26.0, "iv": 1.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0167, "vega": 0.0153, "theta": -0.0334, "rho": 0.0154, "theo": 10.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "NAIL261204P00025500", "bid": 0.15, "bid_size": 60.0, "ask": 0.6, "ask_size": 25.0, "iv": 1.0166, "open_interest": 3.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0168, "vega": 0.0154, "theta": -0.0346, "rho": -0.0024, "theo": 0.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T14:55:17", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NAIL261204C00026000", "bid": 9.1, "bid_size": 17.0, "ask": 11.1, "ask_size": 26.0, "iv": 1.0695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0182, "vega": 0.0166, "theta": -0.0359, "rho": 0.0154, "theo": 10.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "NAIL261204P00026000", "bid": 0.25, "bid_size": 72.0, "ask": 0.65, "ask_size": 56.0, "iv": 1.0218, "open_interest": 6.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0183, "vega": 0.0166, "theta": -0.0371, "rho": -0.0027, "theo": 0.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T12:50:34", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NAIL261204C00026500", "bid": 8.7, "bid_size": 17.0, "ask": 11.1, "ask_size": 37.0, "iv": 1.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0198, "vega": 0.0178, "theta": -0.0385, "rho": 0.0154, "theo": 9.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "NAIL261204P00026500", "bid": 0.05, "bid_size": 72.0, "ask": 0.8, "ask_size": 56.0, "iv": 0.9584, "open_interest": 3.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0199, "vega": 0.0178, "theta": -0.0396, "rho": -0.003, "theo": 0.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T12:43:20", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "NAIL261204C00027000", "bid": 8.3, "bid_size": 14.0, "ask": 10.6, "ask_size": 29.0, "iv": 1.1568, "open_interest": 1.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0214, "vega": 0.0191, "theta": -0.0411, "rho": 0.0154, "theo": 9.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-10-29T10:00:27", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NAIL261204P00027000", "bid": 0.35, "bid_size": 11.0, "ask": 0.85, "ask_size": 85.0, "iv": 1.0156, "open_interest": 36.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0215, "vega": 0.0192, "theta": -0.0422, "rho": -0.0033, "theo": 0.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T12:49:36", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "NAIL261204C00027500", "bid": 7.9, "bid_size": 14.0, "ask": 10.2, "ask_size": 32.0, "iv": 1.15, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.023, "vega": 0.0204, "theta": -0.0438, "rho": 0.0154, "theo": 8.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "NAIL261204P00027500", "bid": 0.05, "bid_size": 71.0, "ask": 0.9, "ask_size": 64.0, "iv": 0.8967, "open_interest": 5.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0231, "vega": 0.0204, "theta": -0.0448, "rho": -0.0036, "theo": 0.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "NAIL261204C00028000", "bid": 7.5, "bid_size": 16.0, "ask": 9.8, "ask_size": 30.0, "iv": 1.1398, "open_interest": 3.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0247, "vega": 0.0217, "theta": -0.0464, "rho": 0.0154, "theo": 8.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T10:17:57", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "NAIL261204P00028000", "bid": 0.3, "bid_size": 193.0, "ask": 1.05, "ask_size": 192.0, "iv": 0.9565, "open_interest": 3.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0248, "vega": 0.0218, "theta": -0.0474, "rho": -0.004, "theo": 0.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T11:47:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261204C00028500", "bid": 7.1, "bid_size": 16.0, "ask": 9.4, "ask_size": 32.0, "iv": 1.1267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0264, "vega": 0.0231, "theta": -0.0491, "rho": 0.0153, "theo": 8.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "NAIL261204P00028500", "bid": 0.4, "bid_size": 68.0, "ask": 1.15, "ask_size": 71.0, "iv": 0.9548, "open_interest": 4.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0265, "vega": 0.0232, "theta": -0.05, "rho": -0.0044, "theo": 0.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T12:28:19", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "NAIL261204C00029000", "bid": 6.6, "bid_size": 38.0, "ask": 8.9, "ask_size": 35.0, "iv": 1.071, "open_interest": 16.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0281, "vega": 0.0244, "theta": -0.0516, "rho": 0.0152, "theo": 7.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-10-22T11:46:53", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NAIL261204P00029000", "bid": 0.45, "bid_size": 84.0, "ask": 2.45, "ask_size": 83.0, "iv": 1.1822, "open_interest": 5.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0282, "vega": 0.0244, "theta": -0.0526, "rho": -0.0048, "theo": 1.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T12:25:42", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "NAIL261204C00029500", "bid": 6.4, "bid_size": 42.0, "ask": 8.7, "ask_size": 65.0, "iv": 1.1306, "open_interest": 2.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0298, "vega": 0.0257, "theta": -0.0542, "rho": 0.015, "theo": 7.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-11-02T12:22:12", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "NAIL261204P00029500", "bid": 0.55, "bid_size": 230.0, "ask": 2.4, "ask_size": 231.0, "iv": 1.1336, "open_interest": 6.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.03, "vega": 0.0257, "theta": -0.0551, "rho": -0.0052, "theo": 1.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T12:23:49", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "NAIL261204C00030000", "bid": 6.0, "bid_size": 46.0, "ask": 8.3, "ask_size": 59.0, "iv": 1.1089, "open_interest": 3.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0315, "vega": 0.027, "theta": -0.0566, "rho": 0.0148, "theo": 6.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-11-02T13:10:41", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "NAIL261204P00030000", "bid": 0.95, "bid_size": 161.0, "ask": 1.4, "ask_size": 63.0, "iv": 0.9644, "open_interest": 5.0, "volume": 5.0, "delta": -0.2196, "gamma": 0.0316, "vega": 0.027, "theta": -0.0575, "rho": -0.0056, "theo": 1.3387, "change": 0.26, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T09:46:05", "percent_change": 32.5, "prev_day_close": 0.799999982118606}, {"option": "NAIL261204C00030500", "bid": 5.7, "bid_size": 47.0, "ask": 7.9, "ask_size": 63.0, "iv": 1.1025, "open_interest": 1.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0331, "vega": 0.0282, "theta": -0.059, "rho": 0.0146, "theo": 6.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T11:33:35", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NAIL261204P00030500", "bid": 0.75, "bid_size": 147.0, "ask": 1.55, "ask_size": 59.0, "iv": 0.9006, "open_interest": 14.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0333, "vega": 0.0282, "theta": -0.0599, "rho": -0.0061, "theo": 1.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T12:14:51", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NAIL261204C00031000", "bid": 5.3, "bid_size": 55.0, "ask": 7.6, "ask_size": 59.0, "iv": 1.0931, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0347, "vega": 0.0294, "theta": -0.0612, "rho": 0.0144, "theo": 6.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "NAIL261204P00031000", "bid": 0.85, "bid_size": 202.0, "ask": 1.7, "ask_size": 43.0, "iv": 0.891, "open_interest": 26.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0349, "vega": 0.0294, "theta": -0.0621, "rho": -0.0066, "theo": 1.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:13:58", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NAIL261204C00031500", "bid": 5.0, "bid_size": 64.0, "ask": 7.3, "ask_size": 162.0, "iv": 1.097, "open_interest": 2.0, "volume": 1.0, "delta": 0.7279, "gamma": 0.0362, "vega": 0.0305, "theta": -0.0634, "rho": 0.0142, "theo": 5.8784, "change": -1.6, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T09:30:22", "percent_change": -17.3913, "prev_day_close": 9.19999980926514}, {"option": "NAIL261204P00031500", "bid": 0.05, "bid_size": 290.0, "ask": 3.3, "ask_size": 238.0, "iv": 0.9703, "open_interest": 11.0, "volume": 0.0, "delta": -0.276, "gamma": 0.0364, "vega": 0.0305, "theta": -0.0642, "rho": -0.007, "theo": 1.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T14:15:14", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NAIL261204C00032000", "bid": 4.7, "bid_size": 70.0, "ask": 6.9, "ask_size": 118.0, "iv": 1.0817, "open_interest": 1.0, "volume": 0.0, "delta": 0.7079, "gamma": 0.0376, "vega": 0.0315, "theta": -0.0653, "rho": 0.0139, "theo": 5.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T10:57:48", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "NAIL261204P00032000", "bid": 0.15, "bid_size": 269.0, "ask": 3.2, "ask_size": 212.0, "iv": 0.9109, "open_interest": 1.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0378, "vega": 0.0315, "theta": -0.0661, "rho": -0.0075, "theo": 1.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-04T14:15:14", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "NAIL261204C00032500", "bid": 4.5, "bid_size": 68.0, "ask": 5.6, "ask_size": 64.0, "iv": 0.9406, "open_interest": 1.0, "volume": 11.0, "delta": 0.6874, "gamma": 0.0389, "vega": 0.0325, "theta": -0.0671, "rho": 0.0136, "theo": 5.2386, "change": -3.25, "open": 6.54, "high": 6.54, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-10T11:06:00", "percent_change": -38.6905, "prev_day_close": 8.40000009536743}, {"option": "NAIL261204P00032500", "bid": 0.3, "bid_size": 114.0, "ask": 2.35, "ask_size": 100.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0392, "vega": 0.0325, "theta": -0.0678, "rho": -0.0081, "theo": 2.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "NAIL261204C00033000", "bid": 4.1, "bid_size": 142.0, "ask": 5.6, "ask_size": 137.0, "iv": 0.9687, "open_interest": 2.0, "volume": 47.0, "delta": 0.6664, "gamma": 0.0401, "vega": 0.0333, "theta": -0.0687, "rho": 0.0133, "theo": 4.9366, "change": -2.45, "open": 6.02, "high": 6.02, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-10T09:57:31", "percent_change": -30.625, "prev_day_close": 8.0}, {"option": "NAIL261204P00033000", "bid": 1.45, "bid_size": 202.0, "ask": 3.6, "ask_size": 211.0, "iv": 1.0478, "open_interest": 1.0, "volume": 0.0, "delta": -0.338, "gamma": 0.0404, "vega": 0.0334, "theta": -0.0694, "rho": -0.0086, "theo": 2.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T10:06:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NAIL261204C00034000", "bid": 3.5, "bid_size": 88.0, "ask": 5.8, "ask_size": 183.0, "iv": 1.0681, "open_interest": 13.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0422, "vega": 0.0348, "theta": -0.0712, "rho": 0.0126, "theo": 4.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-11-09T10:40:07", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "NAIL261204P00034000", "bid": 2.0, "bid_size": 108.0, "ask": 3.0, "ask_size": 141.0, "iv": 0.9072, "open_interest": 1.0, "volume": 2.0, "delta": -0.3814, "gamma": 0.0425, "vega": 0.0348, "theta": -0.0719, "rho": -0.0097, "theo": 2.7788, "change": 0.45, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T09:38:14", "percent_change": 24.3243, "prev_day_close": 1.84999996423721}, {"option": "NAIL261204C00035000", "bid": 3.1, "bid_size": 93.0, "ask": 5.3, "ask_size": 180.0, "iv": 1.0791, "open_interest": 11.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0437, "vega": 0.0358, "theta": -0.073, "rho": 0.0118, "theo": 3.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-11-09T10:59:47", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "NAIL261204P00035000", "bid": 2.8, "bid_size": 79.0, "ask": 3.6, "ask_size": 71.0, "iv": 0.9647, "open_interest": 1.0, "volume": 2.0, "delta": -0.4257, "gamma": 0.044, "vega": 0.0358, "theta": -0.0736, "rho": -0.0105, "theo": 3.26, "change": 0.875, "open": 3.04, "high": 3.04, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T11:12:56", "percent_change": 41.1765, "prev_day_close": 2.12500005960464}, {"option": "NAIL261204C00036000", "bid": 2.7, "bid_size": 100.0, "ask": 4.9, "ask_size": 231.0, "iv": 1.0923, "open_interest": 6.0, "volume": 2.0, "delta": 0.5351, "gamma": 0.0446, "vega": 0.0363, "theta": -0.0738, "rho": 0.0111, "theo": 3.381, "change": -1.75, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T09:36:03", "percent_change": -29.9145, "prev_day_close": 5.84999990463257}, {"option": "NAIL261204P00036000", "bid": 2.4, "bid_size": 135.0, "ask": 4.1, "ask_size": 67.0, "iv": 0.8283, "open_interest": 1.0, "volume": 0.0, "delta": -0.4702, "gamma": 0.0449, "vega": 0.0363, "theta": -0.0744, "rho": -0.0116, "theo": 3.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-29T11:46:13", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "NAIL261204C00037000", "bid": 2.4, "bid_size": 147.0, "ask": 2.95, "ask_size": 42.0, "iv": 0.8957, "open_interest": 17.0, "volume": 11.0, "delta": 0.4915, "gamma": 0.0448, "vega": 0.0365, "theta": -0.0738, "rho": 0.0103, "theo": 2.9589, "change": -2.45, "open": 3.22, "high": 3.22, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T11:04:48", "percent_change": -47.1154, "prev_day_close": 5.20000004768372}, {"option": "NAIL261204P00037000", "bid": 2.5, "bid_size": 132.0, "ask": 4.9, "ask_size": 99.0, "iv": 0.7897, "open_interest": 1.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0452, "vega": 0.0364, "theta": -0.0743, "rho": -0.0126, "theo": 4.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T09:45:17", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "NAIL261204C00038000", "bid": 2.15, "bid_size": 47.0, "ask": 2.55, "ask_size": 33.0, "iv": 0.9071, "open_interest": 6.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0446, "vega": 0.0362, "theta": -0.073, "rho": 0.0094, "theo": 2.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T12:41:47", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "NAIL261204P00038000", "bid": 3.4, "bid_size": 148.0, "ask": 5.4, "ask_size": 76.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.045, "vega": 0.036, "theta": -0.0735, "rho": -0.0135, "theo": 4.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "NAIL261204C00039000", "bid": 1.8, "bid_size": 49.0, "ask": 2.3, "ask_size": 35.0, "iv": 0.9143, "open_interest": 1.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0438, "vega": 0.0355, "theta": -0.0716, "rho": 0.0086, "theo": 2.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T10:41:57", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "NAIL261204P00039000", "bid": 4.3, "bid_size": 79.0, "ask": 6.3, "ask_size": 33.0, "iv": 0.8679, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0442, "vega": 0.0353, "theta": -0.072, "rho": -0.0143, "theo": 5.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NAIL261204C00040000", "bid": 1.6, "bid_size": 138.0, "ask": 2.3, "ask_size": 176.0, "iv": 0.9692, "open_interest": 83.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0425, "vega": 0.0345, "theta": -0.0695, "rho": 0.0079, "theo": 1.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T15:32:48", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NAIL261204P00040000", "bid": 4.6, "bid_size": 55.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.8009, "open_interest": 25.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.043, "vega": 0.0342, "theta": -0.0698, "rho": -0.0148, "theo": 6.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T11:16:44", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "NAIL261204C00041000", "bid": 1.15, "bid_size": 16.0, "ask": 3.2, "ask_size": 81.0, "iv": 1.113, "open_interest": 6.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.0409, "vega": 0.0332, "theta": -0.0669, "rho": 0.0072, "theo": 1.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T11:49:22", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "NAIL261204P00041000", "bid": 5.5, "bid_size": 76.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.0414, "vega": 0.0329, "theta": -0.0672, "rho": -0.0157, "theo": 7.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NAIL261204C00042000", "bid": 1.0, "bid_size": 92.0, "ask": 2.05, "ask_size": 93.0, "iv": 0.9897, "open_interest": 9.0, "volume": 0.0, "delta": 0.3, "gamma": 0.039, "vega": 0.0317, "theta": -0.0639, "rho": 0.0065, "theo": 1.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T12:59:18", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "NAIL261204P00042000", "bid": 6.4, "bid_size": 57.0, "ask": 8.6, "ask_size": 43.0, "iv": 0.8446, "open_interest": 0.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.0396, "vega": 0.0313, "theta": -0.0642, "rho": -0.016, "theo": 7.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "NAIL261204C00043000", "bid": 0.9, "bid_size": 125.0, "ask": 1.95, "ask_size": 183.0, "iv": 1.0243, "open_interest": 22.0, "volume": 0.0, "delta": 0.2691, "gamma": 0.0369, "vega": 0.0301, "theta": -0.0607, "rho": 0.0058, "theo": 1.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:23:00", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "NAIL261204P00043000", "bid": 7.2, "bid_size": 67.0, "ask": 9.4, "ask_size": 46.0, "iv": 0.8347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0375, "vega": 0.0296, "theta": -0.061, "rho": -0.0166, "theo": 8.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NAIL261204C00044000", "bid": 0.25, "bid_size": 105.0, "ask": 2.05, "ask_size": 98.0, "iv": 0.9935, "open_interest": 1.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0347, "vega": 0.0284, "theta": -0.0574, "rho": 0.0052, "theo": 1.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-04T13:57:42", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "NAIL261204P00044000", "bid": 7.9, "bid_size": 41.0, "ask": 10.3, "ask_size": 38.0, "iv": 0.811, "open_interest": 2.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0353, "vega": 0.0278, "theta": -0.0575, "rho": -0.0166, "theo": 9.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T10:32:44", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "NAIL261204C00045000", "bid": 0.6, "bid_size": 294.0, "ask": 1.85, "ask_size": 384.0, "iv": 1.078, "open_interest": 98.0, "volume": 0.0, "delta": 0.2155, "gamma": 0.0325, "vega": 0.0266, "theta": -0.054, "rho": 0.0047, "theo": 0.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:51:18", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "NAIL261204P00045000", "bid": 8.9, "bid_size": 40.0, "ask": 11.2, "ask_size": 23.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0331, "vega": 0.026, "theta": -0.0541, "rho": -0.017, "theo": 10.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "NAIL261204C00046000", "bid": 0.45, "bid_size": 103.0, "ask": 1.6, "ask_size": 97.0, "iv": 1.0605, "open_interest": 7.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0302, "vega": 0.0249, "theta": -0.0505, "rho": 0.0042, "theo": 0.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T12:13:24", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "NAIL261204P00046000", "bid": 9.6, "bid_size": 31.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0309, "vega": 0.024, "theta": -0.0506, "rho": -0.0167, "theo": 11.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "NAIL261204C00047000", "bid": 0.2, "bid_size": 567.0, "ask": 1.5, "ask_size": 214.0, "iv": 1.0432, "open_interest": 6.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.028, "vega": 0.0232, "theta": -0.0472, "rho": 0.0038, "theo": 0.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T11:45:47", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "NAIL261204P00047000", "bid": 10.5, "bid_size": 33.0, "ask": 12.9, "ask_size": 22.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0287, "vega": 0.0224, "theta": -0.0471, "rho": -0.0169, "theo": 12.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "NAIL261204C00048000", "bid": 0.3, "bid_size": 72.0, "ask": 1.0, "ask_size": 91.0, "iv": 1.0041, "open_interest": 2.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0258, "vega": 0.0215, "theta": -0.0439, "rho": 0.0034, "theo": 0.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T11:58:59", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "NAIL261204P00048000", "bid": 11.4, "bid_size": 28.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0265, "vega": 0.0204, "theta": -0.0438, "rho": -0.0166, "theo": 13.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NAIL261204C00049000", "bid": 0.15, "bid_size": 105.0, "ask": 1.1, "ask_size": 92.0, "iv": 1.0374, "open_interest": 9.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0238, "vega": 0.02, "theta": -0.0408, "rho": 0.003, "theo": 0.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T11:23:45", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "NAIL261204P00049000", "bid": 12.7, "bid_size": 37.0, "ask": 14.8, "ask_size": 16.0, "iv": 0.8489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0245, "vega": 0.0188, "theta": -0.0406, "rho": -0.0165, "theo": 13.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "NAIL261204C00050000", "bid": 0.2, "bid_size": 127.0, "ask": 2.25, "ask_size": 615.0, "iv": 1.3366, "open_interest": 106.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0219, "vega": 0.0184, "theta": -0.0378, "rho": 0.0027, "theo": 0.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:58:06", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "NAIL261204P00050000", "bid": 13.3, "bid_size": 22.0, "ask": 15.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0226, "vega": 0.0171, "theta": -0.0376, "rho": -0.0166, "theo": 14.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "NAIL261204C00051000", "bid": 0.05, "bid_size": 47.0, "ask": 0.85, "ask_size": 70.0, "iv": 1.029, "open_interest": 1.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0201, "vega": 0.017, "theta": -0.035, "rho": 0.0024, "theo": 0.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T13:59:37", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "NAIL261204P00051000", "bid": 14.2, "bid_size": 21.0, "ask": 16.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0208, "vega": 0.0155, "theta": -0.0346, "rho": -0.0155, "theo": 15.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "NAIL261204C00052000", "bid": 0.05, "bid_size": 6.0, "ask": 0.85, "ask_size": 65.0, "iv": 1.0679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0184, "vega": 0.0157, "theta": -0.0324, "rho": 0.0022, "theo": 0.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "NAIL261204P00052000", "bid": 15.9, "bid_size": 10.0, "ask": 17.6, "ask_size": 10.0, "iv": 0.9634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0193, "vega": 0.0142, "theta": -0.0321, "rho": -0.0154, "theo": 16.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "NAIL261204C00053000", "bid": 0.05, "bid_size": 6.0, "ask": 2.3, "ask_size": 63.0, "iv": 1.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0168, "vega": 0.0144, "theta": -0.03, "rho": 0.0019, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "NAIL261204P00053000", "bid": 16.1, "bid_size": 22.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0178, "vega": 0.0129, "theta": -0.0297, "rho": -0.015, "theo": 17.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NAIL261204C00054000", "bid": 0.05, "bid_size": 52.0, "ask": 0.75, "ask_size": 269.0, "iv": 1.1108, "open_interest": 25.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0154, "vega": 0.0133, "theta": -0.0277, "rho": 0.0017, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T10:54:00", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NAIL261204P00054000", "bid": 17.1, "bid_size": 16.0, "ask": 19.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0164, "vega": 0.0114, "theta": -0.0274, "rho": -0.0138, "theo": 18.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "NAIL261204C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 139.0, "iv": 1.1291, "open_interest": 10.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0141, "vega": 0.0122, "theta": -0.0256, "rho": 0.0016, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261204P00055000", "bid": 18.1, "bid_size": 16.0, "ask": 20.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0151, "vega": 0.0102, "theta": -0.0255, "rho": -0.0133, "theo": 19.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "NAIL261204C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 143.0, "iv": 1.5516, "open_interest": 1.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0129, "vega": 0.0113, "theta": -0.0236, "rho": 0.0014, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T12:38:31", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NAIL261204P00056000", "bid": 19.1, "bid_size": 8.0, "ask": 21.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0139, "vega": 0.0092, "theta": -0.0236, "rho": -0.0132, "theo": 20.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "NAIL261211C00015000", "bid": 18.4, "bid_size": 8.0, "ask": 22.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0015, "vega": 0.0022, "theta": -0.0019, "rho": 0.0132, "theo": 20.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "NAIL261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 2.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0016, "vega": 0.0022, "theta": -0.0045, "rho": -0.0003, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261211C00016000", "bid": 17.4, "bid_size": 8.0, "ask": 21.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0021, "vega": 0.0029, "theta": -0.0034, "rho": 0.014, "theo": 19.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "NAIL261211P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 94.0, "iv": 2.4497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0021, "vega": 0.0029, "theta": -0.0058, "rho": -0.0004, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261211C00017000", "bid": 16.6, "bid_size": 8.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0028, "vega": 0.0038, "theta": -0.0052, "rho": 0.0148, "theo": 18.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "NAIL261211P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 94.0, "iv": 2.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0028, "vega": 0.0038, "theta": -0.0075, "rho": -0.0005, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261211C00018000", "bid": 15.6, "bid_size": 8.0, "ask": 19.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0037, "vega": 0.0049, "theta": -0.0072, "rho": 0.0155, "theo": 17.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "NAIL261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 95.0, "iv": 1.8888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0037, "vega": 0.0049, "theta": -0.0094, "rho": -0.0007, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261211C00019000", "bid": 15.0, "bid_size": 15.0, "ask": 18.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0048, "vega": 0.0062, "theta": -0.0096, "rho": 0.0162, "theo": 16.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "NAIL261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 91.0, "iv": 1.7098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0048, "vega": 0.0062, "theta": -0.0117, "rho": -0.0009, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261211C00020000", "bid": 14.6, "bid_size": 9.0, "ask": 17.3, "ask_size": 13.0, "iv": 1.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.006, "vega": 0.0077, "theta": -0.0124, "rho": 0.0168, "theo": 15.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "NAIL261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 95.0, "iv": 1.6814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.006, "vega": 0.0077, "theta": -0.0144, "rho": -0.0011, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261211C00020500", "bid": 14.2, "bid_size": 2.0, "ask": 16.8, "ask_size": 18.0, "iv": 1.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0068, "vega": 0.0086, "theta": -0.0139, "rho": 0.0171, "theo": 15.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "NAIL261211P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 95.0, "iv": 1.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0068, "vega": 0.0086, "theta": -0.0158, "rho": -0.0013, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261211C00021000", "bid": 13.6, "bid_size": 14.0, "ask": 16.3, "ask_size": 18.0, "iv": 1.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0075, "vega": 0.0094, "theta": -0.0155, "rho": 0.0173, "theo": 14.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "NAIL261211P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 95.0, "iv": 1.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0076, "vega": 0.0095, "theta": -0.0174, "rho": -0.0015, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261211C00021500", "bid": 13.2, "bid_size": 10.0, "ask": 15.9, "ask_size": 18.0, "iv": 1.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0084, "vega": 0.0104, "theta": -0.0172, "rho": 0.0176, "theo": 14.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "NAIL261211P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 90.0, "iv": 1.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0084, "vega": 0.0104, "theta": -0.019, "rho": -0.0016, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261211C00022000", "bid": 12.7, "bid_size": 11.0, "ask": 15.4, "ask_size": 24.0, "iv": 1.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0092, "vega": 0.0114, "theta": -0.019, "rho": 0.0178, "theo": 13.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "NAIL261211P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 97.0, "iv": 1.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0093, "vega": 0.0114, "theta": -0.0207, "rho": -0.0018, "theo": 0.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NAIL261211C00022500", "bid": 12.2, "bid_size": 12.0, "ask": 15.0, "ask_size": 12.0, "iv": 1.2022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0102, "vega": 0.0125, "theta": -0.0208, "rho": 0.018, "theo": 13.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "NAIL261211P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 96.0, "iv": 1.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0102, "vega": 0.0125, "theta": -0.0225, "rho": -0.0021, "theo": 0.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NAIL261211C00023000", "bid": 12.1, "bid_size": 26.0, "ask": 14.5, "ask_size": 27.0, "iv": 1.2856, "open_interest": 1.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0112, "vega": 0.0136, "theta": -0.0227, "rho": 0.0182, "theo": 13.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.81, "last_trade_time": "2026-11-09T11:55:24", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "NAIL261211P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 94.0, "iv": 1.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0113, "vega": 0.0137, "theta": -0.0244, "rho": -0.0023, "theo": 0.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NAIL261211C00023500", "bid": 11.5, "bid_size": 12.0, "ask": 14.1, "ask_size": 15.0, "iv": 1.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0123, "vega": 0.0148, "theta": -0.0247, "rho": 0.0183, "theo": 12.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "NAIL261211P00023500", "bid": 0.05, "bid_size": 105.0, "ask": 2.45, "ask_size": 96.0, "iv": 1.5549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0123, "vega": 0.0148, "theta": -0.0263, "rho": -0.0025, "theo": 0.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "NAIL261211C00024000", "bid": 11.2, "bid_size": 23.0, "ask": 13.6, "ask_size": 27.0, "iv": 1.2425, "open_interest": 1.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0134, "vega": 0.016, "theta": -0.0267, "rho": 0.0185, "theo": 12.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T14:48:33", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "NAIL261211P00024000", "bid": 0.05, "bid_size": 120.0, "ask": 1.95, "ask_size": 87.0, "iv": 1.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0134, "vega": 0.016, "theta": -0.0283, "rho": -0.0028, "theo": 0.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "NAIL261211C00024500", "bid": 10.6, "bid_size": 14.0, "ask": 12.9, "ask_size": 28.0, "iv": 1.1099, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0145, "vega": 0.0172, "theta": -0.0288, "rho": 0.0186, "theo": 11.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "NAIL261211P00024500", "bid": 0.05, "bid_size": 187.0, "ask": 1.8, "ask_size": 190.0, "iv": 1.2934, "open_interest": 2.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0146, "vega": 0.0174, "theta": -0.0304, "rho": -0.0031, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:12:03", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NAIL261211C00025000", "bid": 10.3, "bid_size": 30.0, "ask": 12.8, "ask_size": 31.0, "iv": 1.2188, "open_interest": 1.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0157, "vega": 0.0185, "theta": -0.031, "rho": 0.0187, "theo": 11.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T10:49:24", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "NAIL261211P00025000", "bid": 0.05, "bid_size": 141.0, "ask": 1.65, "ask_size": 94.0, "iv": 1.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0158, "vega": 0.0186, "theta": -0.0324, "rho": -0.0034, "theo": 0.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "NAIL261211C00025500", "bid": 9.8, "bid_size": 14.0, "ask": 12.4, "ask_size": 28.0, "iv": 1.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.017, "vega": 0.0199, "theta": -0.0331, "rho": 0.0187, "theo": 10.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "NAIL261211P00025500", "bid": 0.05, "bid_size": 153.0, "ask": 2.0, "ask_size": 93.0, "iv": 1.2383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0171, "vega": 0.0199, "theta": -0.0346, "rho": -0.0038, "theo": 0.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "NAIL261211C00026000", "bid": 9.3, "bid_size": 20.0, "ask": 12.0, "ask_size": 30.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0182, "vega": 0.0212, "theta": -0.0353, "rho": 0.0187, "theo": 10.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "NAIL261211P00026000", "bid": 0.05, "bid_size": 166.0, "ask": 2.2, "ask_size": 92.0, "iv": 1.2309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0183, "vega": 0.0213, "theta": -0.0367, "rho": -0.0042, "theo": 0.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "NAIL261211C00026500", "bid": 9.0, "bid_size": 7.0, "ask": 11.6, "ask_size": 30.0, "iv": 1.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0195, "vega": 0.0226, "theta": -0.0375, "rho": 0.0187, "theo": 10.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NAIL261211P00026500", "bid": 0.05, "bid_size": 179.0, "ask": 2.35, "ask_size": 94.0, "iv": 1.2108, "open_interest": 1.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0196, "vega": 0.0226, "theta": -0.0389, "rho": -0.0045, "theo": 0.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:37:17", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NAIL261211C00027000", "bid": 8.6, "bid_size": 7.0, "ask": 11.2, "ask_size": 30.0, "iv": 1.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0208, "vega": 0.024, "theta": -0.0397, "rho": 0.0187, "theo": 9.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "NAIL261211P00027000", "bid": 0.25, "bid_size": 143.0, "ask": 2.85, "ask_size": 92.0, "iv": 1.2934, "open_interest": 6.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.021, "vega": 0.024, "theta": -0.041, "rho": -0.005, "theo": 0.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:36:19", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "NAIL261211C00027500", "bid": 8.1, "bid_size": 18.0, "ask": 10.8, "ask_size": 29.0, "iv": 1.1352, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0222, "vega": 0.0253, "theta": -0.0419, "rho": 0.0186, "theo": 9.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "NAIL261211P00027500", "bid": 0.55, "bid_size": 10.0, "ask": 2.95, "ask_size": 78.0, "iv": 1.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0223, "vega": 0.0254, "theta": -0.0432, "rho": -0.0054, "theo": 1.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NAIL261211C00028000", "bid": 7.8, "bid_size": 15.0, "ask": 10.4, "ask_size": 30.0, "iv": 1.139, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0235, "vega": 0.0267, "theta": -0.0441, "rho": 0.0186, "theo": 8.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "NAIL261211P00028000", "bid": 0.6, "bid_size": 95.0, "ask": 3.0, "ask_size": 94.0, "iv": 1.2736, "open_interest": 6.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0236, "vega": 0.0268, "theta": -0.0453, "rho": -0.0059, "theo": 1.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T15:25:02", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "NAIL261211C00028500", "bid": 7.5, "bid_size": 14.0, "ask": 10.1, "ask_size": 37.0, "iv": 1.1564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0248, "vega": 0.028, "theta": -0.0462, "rho": 0.0184, "theo": 8.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "NAIL261211P00028500", "bid": 0.55, "bid_size": 106.0, "ask": 3.2, "ask_size": 92.0, "iv": 1.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.025, "vega": 0.0281, "theta": -0.0474, "rho": -0.0063, "theo": 1.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "NAIL261211C00029000", "bid": 7.2, "bid_size": 6.0, "ask": 9.7, "ask_size": 30.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0261, "vega": 0.0294, "theta": -0.0483, "rho": 0.0183, "theo": 8.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "NAIL261211P00029000", "bid": 0.75, "bid_size": 92.0, "ask": 3.1, "ask_size": 92.0, "iv": 1.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0263, "vega": 0.0294, "theta": -0.0494, "rho": -0.0069, "theo": 1.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NAIL261211C00029500", "bid": 6.8, "bid_size": 8.0, "ask": 9.4, "ask_size": 37.0, "iv": 1.1468, "open_interest": 0.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0274, "vega": 0.0306, "theta": -0.0503, "rho": 0.0181, "theo": 7.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NAIL261211P00029500", "bid": 0.6, "bid_size": 158.0, "ask": 3.3, "ask_size": 92.0, "iv": 1.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0276, "vega": 0.0308, "theta": -0.0514, "rho": -0.0073, "theo": 1.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NAIL261211C00030000", "bid": 6.4, "bid_size": 25.0, "ask": 9.0, "ask_size": 31.0, "iv": 1.123, "open_interest": 9.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0286, "vega": 0.0319, "theta": -0.0522, "rho": 0.0179, "theo": 7.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.01, "last_trade_time": "2026-11-05T13:13:16", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "NAIL261211P00030000", "bid": 0.1, "bid_size": 373.0, "ask": 3.5, "ask_size": 173.0, "iv": 1.058, "open_interest": 10.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0288, "vega": 0.032, "theta": -0.0533, "rho": -0.0078, "theo": 1.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:44:11", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "NAIL261211C00030500", "bid": 6.2, "bid_size": 75.0, "ask": 8.1, "ask_size": 98.0, "iv": 1.053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0298, "vega": 0.0331, "theta": -0.054, "rho": 0.0177, "theo": 7.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NAIL261211P00030500", "bid": 0.2, "bid_size": 237.0, "ask": 3.6, "ask_size": 91.0, "iv": 1.0352, "open_interest": 0.0, "volume": 0.0, "delta": -0.253, "gamma": 0.03, "vega": 0.0332, "theta": -0.0551, "rho": -0.0084, "theo": 1.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "NAIL261211C00031000", "bid": 5.8, "bid_size": 108.0, "ask": 8.4, "ask_size": 105.0, "iv": 1.1292, "open_interest": 0.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.031, "vega": 0.0342, "theta": -0.0558, "rho": 0.0175, "theo": 6.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "NAIL261211P00031000", "bid": 0.1, "bid_size": 100.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.9371, "open_interest": 1.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0312, "vega": 0.0343, "theta": -0.0568, "rho": -0.009, "theo": 2.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T10:44:40", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NAIL261211C00031500", "bid": 5.5, "bid_size": 74.0, "ask": 8.0, "ask_size": 108.0, "iv": 1.1142, "open_interest": 0.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0321, "vega": 0.0353, "theta": -0.0574, "rho": 0.0172, "theo": 6.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NAIL261211P00031500", "bid": 0.3, "bid_size": 98.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.9566, "open_interest": 0.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.0323, "vega": 0.0354, "theta": -0.0584, "rho": -0.0094, "theo": 2.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NAIL261211C00032000", "bid": 5.3, "bid_size": 133.0, "ask": 7.8, "ask_size": 162.0, "iv": 1.1382, "open_interest": 1.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.0331, "vega": 0.0363, "theta": -0.0589, "rho": 0.0169, "theo": 6.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T11:33:33", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "NAIL261211P00032000", "bid": 0.6, "bid_size": 89.0, "ask": 3.8, "ask_size": 49.0, "iv": 0.9579, "open_interest": 6.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0334, "vega": 0.0364, "theta": -0.0599, "rho": -0.01, "theo": 2.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:17:32", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "NAIL261211C00032500", "bid": 5.0, "bid_size": 129.0, "ask": 7.5, "ask_size": 157.0, "iv": 1.132, "open_interest": 2.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.034, "vega": 0.0372, "theta": -0.0603, "rho": 0.0166, "theo": 5.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T15:21:06", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "NAIL261211P00032500", "bid": 0.75, "bid_size": 91.0, "ask": 3.9, "ask_size": 81.0, "iv": 0.936, "open_interest": 0.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0343, "vega": 0.0373, "theta": -0.0612, "rho": -0.0107, "theo": 2.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "NAIL261211C00033000", "bid": 4.7, "bid_size": 75.0, "ask": 7.2, "ask_size": 114.0, "iv": 1.1237, "open_interest": 0.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0349, "vega": 0.0381, "theta": -0.0616, "rho": 0.0162, "theo": 5.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "NAIL261211P00033000", "bid": 0.9, "bid_size": 92.0, "ask": 4.4, "ask_size": 81.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0352, "vega": 0.0382, "theta": -0.0624, "rho": -0.0113, "theo": 2.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "NAIL261211C00034000", "bid": 4.2, "bid_size": 139.0, "ask": 6.7, "ask_size": 182.0, "iv": 1.1263, "open_interest": 15.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.0364, "vega": 0.0395, "theta": -0.0636, "rho": 0.0155, "theo": 4.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T09:53:13", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "NAIL261211P00034000", "bid": 1.4, "bid_size": 84.0, "ask": 4.3, "ask_size": 70.0, "iv": 0.8974, "open_interest": 0.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.0367, "vega": 0.0395, "theta": -0.0644, "rho": -0.0124, "theo": 3.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "NAIL261211C00035000", "bid": 3.6, "bid_size": 147.0, "ask": 6.2, "ask_size": 189.0, "iv": 1.1076, "open_interest": 10.0, "volume": 0.0, "delta": 0.5893, "gamma": 0.0375, "vega": 0.0405, "theta": -0.0651, "rho": 0.0148, "theo": 4.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-09T14:22:14", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "NAIL261211P00035000", "bid": 1.9, "bid_size": 80.0, "ask": 4.6, "ask_size": 58.0, "iv": 0.8724, "open_interest": 8.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.0379, "vega": 0.0405, "theta": -0.0659, "rho": -0.0135, "theo": 3.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-05T10:09:35", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "NAIL261211C00036000", "bid": 3.5, "bid_size": 2.0, "ask": 5.8, "ask_size": 138.0, "iv": 1.1542, "open_interest": 3.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0383, "vega": 0.0412, "theta": -0.066, "rho": 0.014, "theo": 4.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T13:53:11", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "NAIL261211P00036000", "bid": 2.45, "bid_size": 77.0, "ask": 5.1, "ask_size": 54.0, "iv": 0.868, "open_interest": 4.0, "volume": 0.0, "delta": -0.457, "gamma": 0.0387, "vega": 0.0412, "theta": -0.0667, "rho": -0.0148, "theo": 4.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T13:07:11", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "NAIL261211C00037000", "bid": 2.8, "bid_size": 35.0, "ask": 5.3, "ask_size": 136.0, "iv": 1.1075, "open_interest": 0.0, "volume": 0.0, "delta": 0.514, "gamma": 0.0386, "vega": 0.0415, "theta": -0.0664, "rho": 0.0132, "theo": 3.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NAIL261211P00037000", "bid": 3.0, "bid_size": 112.0, "ask": 5.6, "ask_size": 69.0, "iv": 0.853, "open_interest": 5.0, "volume": 0.0, "delta": -0.4949, "gamma": 0.0391, "vega": 0.0414, "theta": -0.067, "rho": -0.0157, "theo": 4.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:43:30", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "NAIL261211C00038000", "bid": 2.5, "bid_size": 29.0, "ask": 5.0, "ask_size": 135.0, "iv": 1.1259, "open_interest": 0.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0386, "vega": 0.0414, "theta": -0.0662, "rho": 0.0123, "theo": 3.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "NAIL261211P00038000", "bid": 5.1, "bid_size": 10.0, "ask": 6.2, "ask_size": 30.0, "iv": 1.0285, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0391, "vega": 0.0413, "theta": -0.0667, "rho": -0.0168, "theo": 5.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "NAIL261211C00039000", "bid": 2.05, "bid_size": 55.0, "ask": 4.6, "ask_size": 140.0, "iv": 1.1068, "open_interest": 0.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0383, "vega": 0.041, "theta": -0.0655, "rho": 0.0115, "theo": 2.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "NAIL261211P00039000", "bid": 4.3, "bid_size": 57.0, "ask": 7.2, "ask_size": 49.0, "iv": 0.8912, "open_interest": 1.0, "volume": 0.0, "delta": -0.568, "gamma": 0.0388, "vega": 0.0408, "theta": -0.066, "rho": -0.0176, "theo": 6.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-11-06T14:46:06", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NAIL261211C00040000", "bid": 1.7, "bid_size": 144.0, "ask": 3.3, "ask_size": 59.0, "iv": 0.9815, "open_interest": 8.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.0377, "vega": 0.0403, "theta": -0.0643, "rho": 0.0107, "theo": 2.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:14:19", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "NAIL261211P00040000", "bid": 5.0, "bid_size": 90.0, "ask": 7.7, "ask_size": 77.0, "iv": 0.8655, "open_interest": 5.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.0382, "vega": 0.04, "theta": -0.0648, "rho": -0.0186, "theo": 6.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-11-09T14:43:30", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NAIL261211C00041000", "bid": 1.8, "bid_size": 53.0, "ask": 2.9, "ask_size": 111.0, "iv": 1.0145, "open_interest": 42.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.0368, "vega": 0.0394, "theta": -0.0628, "rho": 0.0099, "theo": 2.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-09T11:21:05", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "NAIL261211P00041000", "bid": 5.8, "bid_size": 40.0, "ask": 8.4, "ask_size": 45.0, "iv": 0.8689, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0374, "vega": 0.0389, "theta": -0.0632, "rho": -0.0192, "theo": 7.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NAIL261211C00042000", "bid": 1.5, "bid_size": 47.0, "ask": 2.6, "ask_size": 82.0, "iv": 1.003, "open_interest": 3.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0357, "vega": 0.0382, "theta": -0.061, "rho": 0.0091, "theo": 2.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T11:55:42", "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "NAIL261211P00042000", "bid": 6.6, "bid_size": 73.0, "ask": 9.0, "ask_size": 42.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.0363, "vega": 0.0378, "theta": -0.0613, "rho": -0.0202, "theo": 8.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NAIL261211C00043000", "bid": 1.2, "bid_size": 69.0, "ask": 2.35, "ask_size": 82.0, "iv": 0.9906, "open_interest": 1.0, "volume": 2.0, "delta": 0.3158, "gamma": 0.0344, "vega": 0.0369, "theta": -0.0589, "rho": 0.0084, "theo": 1.7986, "change": -1.25, "open": 2.02, "high": 2.02, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T10:00:26", "percent_change": -39.0625, "prev_day_close": 3.20000004768372}, {"option": "NAIL261211P00043000", "bid": 7.4, "bid_size": 75.0, "ask": 9.9, "ask_size": 45.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0351, "vega": 0.0362, "theta": -0.0591, "rho": -0.0205, "theo": 9.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NAIL261211C00044000", "bid": 1.15, "bid_size": 46.0, "ask": 2.05, "ask_size": 90.0, "iv": 0.9989, "open_interest": 7.0, "volume": 3.0, "delta": 0.289, "gamma": 0.033, "vega": 0.0354, "theta": -0.0566, "rho": 0.0077, "theo": 1.5998, "change": -1.05, "open": 2.28, "high": 2.28, "low": 1.7, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T10:00:26", "percent_change": -37.5, "prev_day_close": 2.79999995231628}, {"option": "NAIL261211P00044000", "bid": 8.2, "bid_size": 63.0, "ask": 10.8, "ask_size": 46.0, "iv": 0.8729, "open_interest": 0.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0337, "vega": 0.0347, "theta": -0.0568, "rho": -0.021, "theo": 9.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NAIL261211C00045000", "bid": 0.95, "bid_size": 88.0, "ask": 1.85, "ask_size": 158.0, "iv": 0.9942, "open_interest": 83.0, "volume": 1.0, "delta": 0.264, "gamma": 0.0314, "vega": 0.0339, "theta": -0.0542, "rho": 0.0071, "theo": 1.4234, "change": -0.395, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-10T09:58:57", "percent_change": -15.9596, "prev_day_close": 2.47500002384186}, {"option": "NAIL261211P00045000", "bid": 9.3, "bid_size": 69.0, "ask": 11.7, "ask_size": 43.0, "iv": 0.9243, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0322, "vega": 0.033, "theta": -0.0544, "rho": -0.0215, "theo": 10.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "NAIL261211C00046000", "bid": 0.05, "bid_size": 272.0, "ask": 3.2, "ask_size": 139.0, "iv": 1.1113, "open_interest": 0.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0299, "vega": 0.0323, "theta": -0.0517, "rho": 0.0065, "theo": 1.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "NAIL261211P00046000", "bid": 9.9, "bid_size": 44.0, "ask": 12.4, "ask_size": 45.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0307, "vega": 0.0312, "theta": -0.0518, "rho": -0.0213, "theo": 11.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "NAIL261211C00047000", "bid": 0.05, "bid_size": 78.0, "ask": 3.1, "ask_size": 73.0, "iv": 1.1457, "open_interest": 0.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0283, "vega": 0.0306, "theta": -0.0491, "rho": 0.0059, "theo": 1.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "NAIL261211P00047000", "bid": 10.8, "bid_size": 29.0, "ask": 13.4, "ask_size": 18.0, "iv": 0.8746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0291, "vega": 0.0294, "theta": -0.0492, "rho": -0.0213, "theo": 12.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "NAIL261211C00048000", "bid": 0.4, "bid_size": 31.0, "ask": 2.95, "ask_size": 72.0, "iv": 1.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0267, "vega": 0.029, "theta": -0.0466, "rho": 0.0054, "theo": 1.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "NAIL261211P00048000", "bid": 11.7, "bid_size": 37.0, "ask": 14.3, "ask_size": 22.0, "iv": 0.8743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0275, "vega": 0.0276, "theta": -0.0466, "rho": -0.0213, "theo": 13.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NAIL261211C00049000", "bid": 0.25, "bid_size": 40.0, "ask": 2.85, "ask_size": 74.0, "iv": 1.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0251, "vega": 0.0274, "theta": -0.0441, "rho": 0.005, "theo": 0.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "NAIL261211P00049000", "bid": 12.6, "bid_size": 29.0, "ask": 15.2, "ask_size": 16.0, "iv": 0.8659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.026, "vega": 0.0259, "theta": -0.044, "rho": -0.0214, "theo": 14.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "NAIL261211C00050000", "bid": 0.05, "bid_size": 67.0, "ask": 2.75, "ask_size": 76.0, "iv": 1.2269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0236, "vega": 0.0258, "theta": -0.0416, "rho": 0.0045, "theo": 0.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NAIL261211P00050000", "bid": 13.5, "bid_size": 25.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0244, "vega": 0.0241, "theta": -0.0414, "rho": -0.0211, "theo": 15.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "NAIL261211C00051000", "bid": 0.05, "bid_size": 63.0, "ask": 2.7, "ask_size": 78.0, "iv": 1.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0221, "vega": 0.0243, "theta": -0.0392, "rho": 0.0041, "theo": 0.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "NAIL261211P00051000", "bid": 14.4, "bid_size": 30.0, "ask": 17.1, "ask_size": 16.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.023, "vega": 0.0223, "theta": -0.039, "rho": -0.0208, "theo": 16.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "NAIL261211C00052000", "bid": 0.05, "bid_size": 60.0, "ask": 2.6, "ask_size": 87.0, "iv": 1.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0206, "vega": 0.0228, "theta": -0.0369, "rho": 0.0038, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "NAIL261211P00052000", "bid": 15.4, "bid_size": 23.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0216, "vega": 0.0208, "theta": -0.0366, "rho": -0.0206, "theo": 16.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NAIL261211C00053000", "bid": 0.05, "bid_size": 57.0, "ask": 2.4, "ask_size": 77.0, "iv": 1.288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0193, "vega": 0.0214, "theta": -0.0347, "rho": 0.0034, "theo": 0.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "NAIL261211P00053000", "bid": 16.3, "bid_size": 26.0, "ask": 19.0, "ask_size": 20.0, "iv": 0.8239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0202, "vega": 0.019, "theta": -0.0342, "rho": -0.0196, "theo": 17.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "NAIL261211C00054000", "bid": 0.05, "bid_size": 48.0, "ask": 2.5, "ask_size": 77.0, "iv": 1.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.018, "vega": 0.02, "theta": -0.0326, "rho": 0.0031, "theo": 0.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "NAIL261211P00054000", "bid": 17.9, "bid_size": 12.0, "ask": 20.0, "ask_size": 15.0, "iv": 1.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.019, "vega": 0.0175, "theta": -0.0322, "rho": -0.0192, "theo": 18.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "NAIL261211C00055000", "bid": 0.05, "bid_size": 47.0, "ask": 2.45, "ask_size": 85.0, "iv": 1.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0168, "vega": 0.0187, "theta": -0.0306, "rho": 0.0029, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "NAIL261211P00055000", "bid": 18.2, "bid_size": 15.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0179, "vega": 0.0162, "theta": -0.0302, "rho": -0.0187, "theo": 19.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T15:43:38", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "NAIL261211C00056000", "bid": 0.05, "bid_size": 8.0, "ask": 2.4, "ask_size": 70.0, "iv": 1.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0156, "vega": 0.0175, "theta": -0.0287, "rho": 0.0026, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NAIL261211P00056000", "bid": 19.2, "bid_size": 12.0, "ask": 21.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0168, "vega": 0.0147, "theta": -0.0283, "rho": -0.0177, "theo": 20.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "NAIL261218C00015000", "bid": 18.5, "bid_size": 9.0, "ask": 22.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0019, "vega": 0.0031, "theta": -0.0029, "rho": 0.0159, "theo": 20.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-21T15:13:54", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "NAIL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 186.0, "iv": 2.3687, "open_interest": 34.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0019, "vega": 0.0031, "theta": -0.005, "rho": -0.0004, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-26T10:43:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAIL261218C00016000", "bid": 17.5, "bid_size": 9.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0025, "vega": 0.0041, "theta": -0.0044, "rho": 0.0168, "theo": 19.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-22T11:14:14", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "NAIL261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 268.0, "iv": 1.791, "open_interest": 405.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0025, "vega": 0.0041, "theta": -0.0064, "rho": -0.0006, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:53:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261218C00017000", "bid": 16.5, "bid_size": 10.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0033, "vega": 0.0052, "theta": -0.0061, "rho": 0.0177, "theo": 18.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T15:54:46", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "NAIL261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 269.0, "iv": 1.6743, "open_interest": 90.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0033, "vega": 0.0052, "theta": -0.0081, "rho": -0.0008, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:39:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261218C00018000", "bid": 15.7, "bid_size": 17.0, "ask": 19.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0042, "vega": 0.0066, "theta": -0.0081, "rho": 0.0185, "theo": 17.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T10:50:51", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "NAIL261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 178.0, "iv": 1.5645, "open_interest": 35.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0042, "vega": 0.0066, "theta": -0.01, "rho": -0.001, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:33:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL261218C00019000", "bid": 15.2, "bid_size": 14.0, "ask": 18.3, "ask_size": 17.0, "iv": 0.684, "open_interest": 9.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0053, "vega": 0.0081, "theta": -0.0104, "rho": 0.0193, "theo": 16.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.36, "last_trade_time": "2026-09-10T10:25:13", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "NAIL261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 220.0, "iv": 1.3601, "open_interest": 21.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0053, "vega": 0.0082, "theta": -0.0122, "rho": -0.0013, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T14:29:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261218C00020000", "bid": 15.0, "bid_size": 6.0, "ask": 17.3, "ask_size": 33.0, "iv": 1.2869, "open_interest": 14.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0066, "vega": 0.0099, "theta": -0.013, "rho": 0.02, "theo": 15.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T10:27:05", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "NAIL261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 589.0, "iv": 1.2669, "open_interest": 669.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0066, "vega": 0.01, "theta": -0.0146, "rho": -0.0017, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:50:24", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "NAIL261218C00021000", "bid": 14.0, "bid_size": 6.0, "ask": 16.4, "ask_size": 42.0, "iv": 1.2299, "open_interest": 13.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0081, "vega": 0.012, "theta": -0.0158, "rho": 0.0206, "theo": 15.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-04T11:37:29", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "NAIL261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 491.0, "iv": 1.4912, "open_interest": 16.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0081, "vega": 0.012, "theta": -0.0174, "rho": -0.0021, "theo": 0.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:16:05", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "NAIL261218C00022000", "bid": 13.1, "bid_size": 18.0, "ask": 15.2, "ask_size": 22.0, "iv": 1.1038, "open_interest": 1.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0097, "vega": 0.0142, "theta": -0.0189, "rho": 0.0211, "theo": 14.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-10-01T11:01:27", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "NAIL261218P00022000", "bid": 0.1, "bid_size": 298.0, "ask": 0.75, "ask_size": 587.0, "iv": 1.1282, "open_interest": 107.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0098, "vega": 0.0143, "theta": -0.0204, "rho": -0.0026, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:58:12", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "NAIL261218C00023000", "bid": 12.2, "bid_size": 25.0, "ask": 14.6, "ask_size": 26.0, "iv": 1.1695, "open_interest": 3.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0116, "vega": 0.0167, "theta": -0.0222, "rho": 0.0215, "theo": 13.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-15T14:35:44", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "NAIL261218P00023000", "bid": 0.05, "bid_size": 129.0, "ask": 0.8, "ask_size": 170.0, "iv": 1.0444, "open_interest": 40.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0116, "vega": 0.0167, "theta": -0.0236, "rho": -0.0032, "theo": 0.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T13:32:20", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "NAIL261218C00024000", "bid": 11.4, "bid_size": 34.0, "ask": 13.7, "ask_size": 62.0, "iv": 1.1544, "open_interest": 61.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0136, "vega": 0.0193, "theta": -0.0257, "rho": 0.0218, "theo": 12.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T13:04:59", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "NAIL261218P00024000", "bid": 0.15, "bid_size": 549.0, "ask": 0.9, "ask_size": 402.0, "iv": 1.0222, "open_interest": 150.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0137, "vega": 0.0194, "theta": -0.0271, "rho": -0.0039, "theo": 0.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T11:45:44", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "NAIL261218C00025000", "bid": 10.5, "bid_size": 188.0, "ask": 12.9, "ask_size": 239.0, "iv": 1.1301, "open_interest": 102.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0157, "vega": 0.022, "theta": -0.0293, "rho": 0.022, "theo": 11.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.93, "last_trade_time": "2026-11-09T10:49:24", "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "NAIL261218P00025000", "bid": 0.3, "bid_size": 561.0, "ask": 1.0, "ask_size": 276.0, "iv": 1.0039, "open_interest": 197.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0158, "vega": 0.0221, "theta": -0.0306, "rho": -0.0047, "theo": 0.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:27:33", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "NAIL261218C00026000", "bid": 9.7, "bid_size": 65.0, "ask": 12.0, "ask_size": 97.0, "iv": 1.0987, "open_interest": 24.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.018, "vega": 0.0248, "theta": -0.033, "rho": 0.0221, "theo": 10.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T12:08:13", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "NAIL261218P00026000", "bid": 0.25, "bid_size": 527.0, "ask": 1.15, "ask_size": 106.0, "iv": 0.9441, "open_interest": 37.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0181, "vega": 0.0249, "theta": -0.0342, "rho": -0.0056, "theo": 0.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T14:55:31", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "NAIL261218C00027000", "bid": 8.9, "bid_size": 292.0, "ask": 11.3, "ask_size": 293.0, "iv": 1.0969, "open_interest": 105.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0203, "vega": 0.0277, "theta": -0.0367, "rho": 0.022, "theo": 9.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.84, "last_trade_time": "2026-11-02T11:20:08", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "NAIL261218P00027000", "bid": 0.95, "bid_size": 121.0, "ask": 1.3, "ask_size": 136.0, "iv": 1.0274, "open_interest": 39.0, "volume": 1.0, "delta": -0.159, "gamma": 0.0204, "vega": 0.0278, "theta": -0.0378, "rho": -0.0066, "theo": 1.1563, "change": 0.125, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T10:52:58", "percent_change": 15.1515, "prev_day_close": 0.824999988079071}, {"option": "NAIL261218C00028000", "bid": 8.2, "bid_size": 242.0, "ask": 10.5, "ask_size": 277.0, "iv": 1.0845, "open_interest": 142.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0226, "vega": 0.0306, "theta": -0.0403, "rho": 0.0219, "theo": 9.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T11:28:18", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NAIL261218P00028000", "bid": 0.85, "bid_size": 379.0, "ask": 1.65, "ask_size": 271.0, "iv": 0.9809, "open_interest": 81.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0228, "vega": 0.0306, "theta": -0.0414, "rho": -0.0076, "theo": 1.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T13:11:38", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NAIL261218C00029000", "bid": 7.5, "bid_size": 45.0, "ask": 9.8, "ask_size": 88.0, "iv": 1.0785, "open_interest": 4.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0248, "vega": 0.0333, "theta": -0.0437, "rho": 0.0216, "theo": 8.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T13:31:47", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "NAIL261218P00029000", "bid": 0.2, "bid_size": 629.0, "ask": 1.85, "ask_size": 47.0, "iv": 0.8183, "open_interest": 79.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.025, "vega": 0.0335, "theta": -0.0448, "rho": -0.0088, "theo": 1.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-04T15:48:43", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "NAIL261218C00030000", "bid": 6.7, "bid_size": 552.0, "ask": 9.1, "ask_size": 492.0, "iv": 1.0498, "open_interest": 191.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.027, "vega": 0.0359, "theta": -0.0469, "rho": 0.0212, "theo": 7.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-09T15:32:55", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "NAIL261218P00030000", "bid": 1.15, "bid_size": 750.0, "ask": 2.3, "ask_size": 88.0, "iv": 0.9418, "open_interest": 626.0, "volume": 6.0, "delta": -0.2437, "gamma": 0.0272, "vega": 0.036, "theta": -0.0479, "rho": -0.01, "theo": 1.9711, "change": 0.66, "open": 1.75, "high": 1.81, "low": 1.75, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-10T10:19:16", "percent_change": 57.3913, "prev_day_close": 1.14999997615814}, {"option": "NAIL261218C00032000", "bid": 5.6, "bid_size": 330.0, "ask": 7.9, "ask_size": 371.0, "iv": 1.0611, "open_interest": 90.0, "volume": 0.0, "delta": 0.7006, "gamma": 0.0307, "vega": 0.0404, "theta": -0.0524, "rho": 0.02, "theo": 6.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-11-09T10:13:22", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "NAIL261218P00032000", "bid": 2.65, "bid_size": 1.0, "ask": 2.9, "ask_size": 72.0, "iv": 1.0163, "open_interest": 86.0, "volume": 0.0, "delta": -0.309, "gamma": 0.031, "vega": 0.0405, "theta": -0.0533, "rho": -0.0126, "theo": 2.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T14:02:44", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "NAIL261218C00033000", "bid": 5.0, "bid_size": 333.0, "ask": 7.3, "ask_size": 365.0, "iv": 1.0474, "open_interest": 89.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0323, "vega": 0.0422, "theta": -0.0546, "rho": 0.0194, "theo": 5.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T10:59:51", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "NAIL261218P00033000", "bid": 2.7, "bid_size": 307.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.9632, "open_interest": 124.0, "volume": 0.0, "delta": -0.3433, "gamma": 0.0326, "vega": 0.0423, "theta": -0.0555, "rho": -0.0138, "theo": 3.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T14:02:44", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "NAIL261218C00034000", "bid": 4.5, "bid_size": 422.0, "ask": 6.9, "ask_size": 437.0, "iv": 1.0609, "open_interest": 95.0, "volume": 0.0, "delta": 0.632, "gamma": 0.0335, "vega": 0.0437, "theta": -0.0564, "rho": 0.0186, "theo": 5.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-11-09T10:17:21", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "NAIL261218P00034000", "bid": 3.4, "bid_size": 118.0, "ask": 3.8, "ask_size": 112.0, "iv": 0.9912, "open_interest": 72.0, "volume": 3.0, "delta": -0.3784, "gamma": 0.0339, "vega": 0.0437, "theta": -0.0572, "rho": -0.0152, "theo": 3.5868, "change": 0.9, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:50:02", "percent_change": 32.1429, "prev_day_close": 2.79999995231628}, {"option": "NAIL261218C00035000", "bid": 4.2, "bid_size": 604.0, "ask": 5.1, "ask_size": 418.0, "iv": 0.932, "open_interest": 616.0, "volume": 10.0, "delta": 0.5971, "gamma": 0.0345, "vega": 0.0448, "theta": -0.0577, "rho": 0.0178, "theo": 4.8864, "change": -3.7, "open": 5.31, "high": 5.35, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T10:51:05", "percent_change": -46.25, "prev_day_close": 8.0}, {"option": "NAIL261218P00035000", "bid": 3.8, "bid_size": 308.0, "ask": 4.3, "ask_size": 93.0, "iv": 0.9758, "open_interest": 149.0, "volume": 3.0, "delta": -0.4137, "gamma": 0.035, "vega": 0.0448, "theta": -0.0585, "rho": -0.0165, "theo": 4.09, "change": 1.075, "open": 3.5, "high": 3.9, "low": 3.5, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T11:39:44", "percent_change": 38.0531, "prev_day_close": 2.82500004768372}, {"option": "NAIL261218C00036000", "bid": 3.6, "bid_size": 404.0, "ask": 5.6, "ask_size": 376.0, "iv": 1.0199, "open_interest": 44.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0352, "vega": 0.0455, "theta": -0.0585, "rho": 0.0169, "theo": 4.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T15:59:17", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NAIL261218P00036000", "bid": 3.4, "bid_size": 402.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.8873, "open_interest": 195.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0357, "vega": 0.0454, "theta": -0.0593, "rho": -0.0178, "theo": 4.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-11-06T12:37:11", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "NAIL261218C00037000", "bid": 3.5, "bid_size": 224.0, "ask": 4.3, "ask_size": 156.0, "iv": 0.9568, "open_interest": 29.0, "volume": 2.0, "delta": 0.5279, "gamma": 0.0356, "vega": 0.046, "theta": -0.059, "rho": 0.016, "theo": 4.0076, "change": -2.65, "open": 4.42, "high": 4.42, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T11:14:10", "percent_change": -41.7323, "prev_day_close": 6.35000014305115}, {"option": "NAIL261218P00037000", "bid": 3.9, "bid_size": 229.0, "ask": 5.7, "ask_size": 46.0, "iv": 0.8904, "open_interest": 62.0, "volume": 0.0, "delta": -0.4839, "gamma": 0.0361, "vega": 0.0458, "theta": -0.0597, "rho": -0.019, "theo": 5.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T15:59:30", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "NAIL261218C00038000", "bid": 2.9, "bid_size": 356.0, "ask": 5.3, "ask_size": 470.0, "iv": 1.0828, "open_interest": 67.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0356, "vega": 0.046, "theta": -0.059, "rho": 0.0151, "theo": 3.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-09T10:10:29", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "NAIL261218P00038000", "bid": 5.3, "bid_size": 118.0, "ask": 6.2, "ask_size": 88.0, "iv": 0.9622, "open_interest": 37.0, "volume": 2.0, "delta": -0.5182, "gamma": 0.0362, "vega": 0.0458, "theta": -0.0597, "rho": -0.0201, "theo": 5.8271, "change": 1.6, "open": 5.4, "high": 6.0, "low": 5.4, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T11:32:04", "percent_change": 36.3636, "prev_day_close": 4.39999985694885}, {"option": "NAIL261218C00039000", "bid": 2.65, "bid_size": 130.0, "ask": 5.0, "ask_size": 463.0, "iv": 1.0992, "open_interest": 44.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.0355, "vega": 0.0458, "theta": -0.0587, "rho": 0.0142, "theo": 3.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.48, "last_trade_time": "2026-11-09T13:53:00", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "NAIL261218P00039000", "bid": 4.6, "bid_size": 222.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.8284, "open_interest": 35.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0361, "vega": 0.0454, "theta": -0.0594, "rho": -0.0212, "theo": 6.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:30:24", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NAIL261218C00040000", "bid": 2.4, "bid_size": 369.0, "ask": 2.9, "ask_size": 64.0, "iv": 0.9114, "open_interest": 1744.0, "volume": 1.0, "delta": 0.4298, "gamma": 0.0351, "vega": 0.0452, "theta": -0.058, "rho": 0.0134, "theo": 2.9525, "change": -2.55, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-10T10:41:08", "percent_change": -47.2222, "prev_day_close": 5.40000009536743}, {"option": "NAIL261218P00040000", "bid": 5.6, "bid_size": 324.0, "ask": 7.8, "ask_size": 46.0, "iv": 0.875, "open_interest": 182.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.0357, "vega": 0.0448, "theta": -0.0586, "rho": -0.0222, "theo": 7.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T13:09:07", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NAIL261218C00041000", "bid": 2.15, "bid_size": 251.0, "ask": 3.3, "ask_size": 729.0, "iv": 0.9929, "open_interest": 519.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0344, "vega": 0.0445, "theta": -0.057, "rho": 0.0125, "theo": 2.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-11-09T09:42:17", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NAIL261218P00041000", "bid": 6.1, "bid_size": 266.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.8463, "open_interest": 52.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0352, "vega": 0.044, "theta": -0.0576, "rho": -0.0233, "theo": 7.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-11-04T15:33:30", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "NAIL261218C00042000", "bid": 1.95, "bid_size": 106.0, "ask": 2.95, "ask_size": 347.0, "iv": 0.9912, "open_interest": 87.0, "volume": 8.0, "delta": 0.3708, "gamma": 0.0336, "vega": 0.0435, "theta": -0.0558, "rho": 0.0117, "theo": 2.4023, "change": -1.48, "open": 2.63, "high": 2.63, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-10T09:44:46", "percent_change": -36.0976, "prev_day_close": 4.10000002384186}, {"option": "NAIL261218P00042000", "bid": 6.8, "bid_size": 196.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.845, "open_interest": 4.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0344, "vega": 0.0428, "theta": -0.0564, "rho": -0.024, "theo": 8.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T09:32:15", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NAIL261218C00043000", "bid": 1.75, "bid_size": 30.0, "ask": 3.4, "ask_size": 509.0, "iv": 1.0771, "open_interest": 67.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0327, "vega": 0.0423, "theta": -0.0543, "rho": 0.0109, "theo": 2.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T13:53:40", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NAIL261218P00043000", "bid": 7.6, "bid_size": 191.0, "ask": 10.1, "ask_size": 48.0, "iv": 0.8492, "open_interest": 17.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0335, "vega": 0.0415, "theta": -0.0549, "rho": -0.0247, "theo": 9.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-11-02T10:08:51", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "NAIL261218C00044000", "bid": 1.5, "bid_size": 136.0, "ask": 2.25, "ask_size": 370.0, "iv": 0.9641, "open_interest": 146.0, "volume": 0.0, "delta": 0.318, "gamma": 0.0316, "vega": 0.041, "theta": -0.0527, "rho": 0.0101, "theo": 1.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:36:03", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "NAIL261218P00044000", "bid": 8.5, "bid_size": 139.0, "ask": 10.8, "ask_size": 75.0, "iv": 0.8472, "open_interest": 2.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0324, "vega": 0.04, "theta": -0.0532, "rho": -0.0252, "theo": 10.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-10-30T12:00:00", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "NAIL261218C00045000", "bid": 1.4, "bid_size": 263.0, "ask": 1.85, "ask_size": 88.0, "iv": 0.9504, "open_interest": 403.0, "volume": 3.0, "delta": 0.294, "gamma": 0.0304, "vega": 0.0396, "theta": -0.051, "rho": 0.0094, "theo": 1.7639, "change": -1.63, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-10T11:32:52", "percent_change": -50.1538, "prev_day_close": 3.25}, {"option": "NAIL261218P00045000", "bid": 10.1, "bid_size": 201.0, "ask": 11.7, "ask_size": 43.0, "iv": 0.9628, "open_interest": 173.0, "volume": 2.0, "delta": -0.7225, "gamma": 0.0313, "vega": 0.0384, "theta": -0.0515, "rho": -0.0254, "theo": 10.9878, "change": 2.15, "open": 10.8, "high": 10.8, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-10T10:00:07", "percent_change": 25.1462, "prev_day_close": 8.55000019073486}, {"option": "NAIL261218C00046000", "bid": 1.25, "bid_size": 27.0, "ask": 2.55, "ask_size": 413.0, "iv": 1.0678, "open_interest": 35.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0292, "vega": 0.0381, "theta": -0.0491, "rho": 0.0087, "theo": 1.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-07T15:48:18", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "NAIL261218P00046000", "bid": 10.2, "bid_size": 82.0, "ask": 12.6, "ask_size": 68.0, "iv": 0.8677, "open_interest": 5.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0301, "vega": 0.0369, "theta": -0.0496, "rho": -0.0261, "theo": 11.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-09-14T09:54:55", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "NAIL261218C00047000", "bid": 1.0, "bid_size": 8.0, "ask": 2.1, "ask_size": 137.0, "iv": 1.0217, "open_interest": 25.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.028, "vega": 0.0365, "theta": -0.0472, "rho": 0.0081, "theo": 1.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:34:16", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "NAIL261218P00047000", "bid": 11.0, "bid_size": 84.0, "ask": 13.5, "ask_size": 32.0, "iv": 0.8624, "open_interest": 30.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0289, "vega": 0.035, "theta": -0.0477, "rho": -0.026, "theo": 12.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.42, "last_trade_time": "2026-10-05T15:23:33", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "NAIL261218C00048000", "bid": 1.0, "bid_size": 77.0, "ask": 2.1, "ask_size": 409.0, "iv": 1.0643, "open_interest": 22.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.0267, "vega": 0.035, "theta": -0.0453, "rho": 0.0075, "theo": 1.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T13:56:27", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "NAIL261218P00048000", "bid": 12.3, "bid_size": 44.0, "ask": 14.3, "ask_size": 43.0, "iv": 0.9192, "open_interest": 4.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0276, "vega": 0.0332, "theta": -0.0457, "rho": -0.0258, "theo": 13.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-11-06T15:31:22", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NAIL261218C00049000", "bid": 0.85, "bid_size": 112.0, "ask": 1.6, "ask_size": 226.0, "iv": 1.0123, "open_interest": 5.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0254, "vega": 0.0334, "theta": -0.0433, "rho": 0.0069, "theo": 1.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T13:34:28", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "NAIL261218P00049000", "bid": 12.8, "bid_size": 44.0, "ask": 15.2, "ask_size": 40.0, "iv": 0.8486, "open_interest": 6.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0264, "vega": 0.0316, "theta": -0.0437, "rho": -0.0264, "theo": 14.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T10:54:38", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "NAIL261218C00050000", "bid": 0.8, "bid_size": 294.0, "ask": 1.15, "ask_size": 151.0, "iv": 0.9722, "open_interest": 566.0, "volume": 5.0, "delta": 0.197, "gamma": 0.0241, "vega": 0.0318, "theta": -0.0414, "rho": 0.0064, "theo": 1.0669, "change": -1.0, "open": 0.97, "high": 1.0, "low": 0.97, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T11:32:52", "percent_change": -50.0, "prev_day_close": 1.99999994039536}, {"option": "NAIL261218P00050000", "bid": 13.7, "bid_size": 59.0, "ask": 16.2, "ask_size": 45.0, "iv": 0.8629, "open_interest": 38.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0251, "vega": 0.0297, "theta": -0.0417, "rho": -0.026, "theo": 15.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T09:31:40", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "NAIL261218C00051000", "bid": 0.65, "bid_size": 26.0, "ask": 1.65, "ask_size": 224.0, "iv": 1.0643, "open_interest": 15.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0228, "vega": 0.0302, "theta": -0.0395, "rho": 0.0059, "theo": 0.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T12:01:32", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "NAIL261218P00051000", "bid": 14.7, "bid_size": 104.0, "ask": 17.1, "ask_size": 42.0, "iv": 0.874, "open_interest": 85.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0239, "vega": 0.0279, "theta": -0.0398, "rho": -0.0253, "theo": 16.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.02, "last_trade_time": "2026-09-03T11:23:54", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "NAIL261218C00052000", "bid": 0.45, "bid_size": 104.0, "ask": 1.5, "ask_size": 112.0, "iv": 1.0426, "open_interest": 13.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0216, "vega": 0.0287, "theta": -0.0376, "rho": 0.0055, "theo": 0.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T12:22:42", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "NAIL261218P00052000", "bid": 15.6, "bid_size": 36.0, "ask": 18.0, "ask_size": 25.0, "iv": 0.8553, "open_interest": 35.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0227, "vega": 0.0264, "theta": -0.0378, "rho": -0.0257, "theo": 17.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-07-31T15:45:49", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NAIL261218C00053000", "bid": 0.5, "bid_size": 245.0, "ask": 1.4, "ask_size": 491.0, "iv": 1.0675, "open_interest": 18.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0204, "vega": 0.0273, "theta": -0.0358, "rho": 0.005, "theo": 0.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:05:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NAIL261218P00053000", "bid": 16.5, "bid_size": 47.0, "ask": 18.9, "ask_size": 41.0, "iv": 0.8205, "open_interest": 5.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0215, "vega": 0.0245, "theta": -0.0359, "rho": -0.025, "theo": 18.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-07-29T10:23:48", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "NAIL261218C00054000", "bid": 0.5, "bid_size": 46.0, "ask": 1.1, "ask_size": 242.0, "iv": 1.0458, "open_interest": 9.0, "volume": 6.0, "delta": 0.143, "gamma": 0.0193, "vega": 0.0259, "theta": -0.034, "rho": 0.0047, "theo": 0.7269, "change": -0.275, "open": 0.94, "high": 0.94, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T09:42:28", "percent_change": -23.4043, "prev_day_close": 1.17500001192093}, {"option": "NAIL261218P00054000", "bid": 17.4, "bid_size": 64.0, "ask": 19.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0204, "vega": 0.023, "theta": -0.034, "rho": -0.0242, "theo": 19.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.24, "last_trade_time": "2026-09-16T14:57:17", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "NAIL261218C00055000", "bid": 0.5, "bid_size": 68.0, "ask": 1.1, "ask_size": 1175.0, "iv": 1.0765, "open_interest": 561.0, "volume": 6.0, "delta": 0.1322, "gamma": 0.0182, "vega": 0.0245, "theta": -0.0323, "rho": 0.0043, "theo": 0.6624, "change": -0.785, "open": 0.65, "high": 0.65, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T10:44:47", "percent_change": -57.0909, "prev_day_close": 1.375}, {"option": "NAIL261218P00055000", "bid": 18.4, "bid_size": 68.0, "ask": 20.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0193, "vega": 0.0212, "theta": -0.0324, "rho": -0.0237, "theo": 19.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.57, "last_trade_time": "2026-10-23T14:11:07", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "NAIL261218C00056000", "bid": 0.4, "bid_size": 112.0, "ask": 1.05, "ask_size": 382.0, "iv": 1.0769, "open_interest": 44.0, "volume": 3.0, "delta": 0.1222, "gamma": 0.0171, "vega": 0.0232, "theta": -0.0306, "rho": 0.004, "theo": 0.6045, "change": -0.495, "open": 0.56, "high": 0.56, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T11:33:37", "percent_change": -48.2927, "prev_day_close": 1.02499997615814}, {"option": "NAIL261218P00056000", "bid": 19.4, "bid_size": 46.0, "ask": 21.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0184, "vega": 0.0198, "theta": -0.0308, "rho": -0.0236, "theo": 20.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-10T12:15:33", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "NAIL261218C00057000", "bid": 0.3, "bid_size": 48.0, "ask": 1.55, "ask_size": 239.0, "iv": 1.1826, "open_interest": 7.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0161, "vega": 0.0219, "theta": -0.0291, "rho": 0.0037, "theo": 0.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T11:16:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NAIL261218P00057000", "bid": 20.3, "bid_size": 33.0, "ask": 22.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0174, "vega": 0.0183, "theta": -0.0291, "rho": -0.0225, "theo": 21.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-06-24T09:54:33", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "NAIL261218C00058000", "bid": 0.2, "bid_size": 7.0, "ask": 1.7, "ask_size": 78.0, "iv": 1.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0152, "vega": 0.0207, "theta": -0.0276, "rho": 0.0034, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-01T11:06:13", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "NAIL261218P00058000", "bid": 21.3, "bid_size": 16.0, "ask": 23.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0165, "vega": 0.0168, "theta": -0.0275, "rho": -0.0207, "theo": 22.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-06-16T09:43:17", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "NAIL261218C00059000", "bid": 0.2, "bid_size": 347.0, "ask": 1.65, "ask_size": 525.0, "iv": 1.2396, "open_interest": 8.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0143, "vega": 0.0196, "theta": -0.0262, "rho": 0.0032, "theo": 0.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-05T12:59:03", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "NAIL261218P00059000", "bid": 22.2, "bid_size": 38.0, "ask": 24.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0156, "vega": 0.0152, "theta": -0.0262, "rho": -0.0203, "theo": 23.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "NAIL261218C00060000", "bid": 0.15, "bid_size": 739.0, "ask": 0.5, "ask_size": 98.0, "iv": 0.9868, "open_interest": 276.0, "volume": 36.0, "delta": 0.0899, "gamma": 0.0135, "vega": 0.0185, "theta": -0.0248, "rho": 0.003, "theo": 0.4246, "change": -0.33, "open": 0.52, "high": 0.52, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T10:24:56", "percent_change": -44.0, "prev_day_close": 0.75}, {"option": "NAIL261218P00060000", "bid": 23.2, "bid_size": 35.0, "ask": 25.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0147, "vega": 0.0141, "theta": -0.0249, "rho": -0.0196, "theo": 24.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.82, "last_trade_time": "2026-11-05T14:02:55", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "NAIL261218C00061000", "bid": 0.15, "bid_size": 273.0, "ask": 0.85, "ask_size": 342.0, "iv": 1.1091, "open_interest": 6.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0127, "vega": 0.0175, "theta": -0.0235, "rho": 0.0027, "theo": 0.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-05T12:14:46", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NAIL261218P00061000", "bid": 24.2, "bid_size": 44.0, "ask": 26.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.014, "vega": 0.0129, "theta": -0.0238, "rho": -0.0188, "theo": 25.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "NAIL261218C00062000", "bid": 0.05, "bid_size": 155.0, "ask": 0.8, "ask_size": 160.0, "iv": 1.093, "open_interest": 14.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0119, "vega": 0.0166, "theta": -0.0223, "rho": 0.0026, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T12:56:59", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "NAIL261218P00062000", "bid": 25.2, "bid_size": 12.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0133, "vega": 0.0119, "theta": -0.0226, "rho": -0.018, "theo": 26.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-09-16T15:23:32", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "NAIL261218C00063000", "bid": 0.1, "bid_size": 10.0, "ask": 0.85, "ask_size": 80.0, "iv": 1.1436, "open_interest": 4.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0112, "vega": 0.0156, "theta": -0.0211, "rho": 0.0024, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T15:22:04", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NAIL261218P00063000", "bid": 26.1, "bid_size": 12.0, "ask": 28.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0128, "vega": 0.0098, "theta": -0.0212, "rho": -0.0151, "theo": 27.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "NAIL261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 1.1092, "open_interest": 6.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0106, "vega": 0.0148, "theta": -0.02, "rho": 0.0022, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-08-11T10:47:54", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NAIL261218P00064000", "bid": 27.1, "bid_size": 13.0, "ask": 29.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0124, "vega": 0.0092, "theta": -0.0197, "rho": -0.015, "theo": 28.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "NAIL261218C00065000", "bid": 0.05, "bid_size": 9.0, "ask": 0.95, "ask_size": 189.0, "iv": 1.2024, "open_interest": 42.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.01, "vega": 0.014, "theta": -0.019, "rho": 0.002, "theo": 0.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:55:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NAIL261218P00065000", "bid": 28.1, "bid_size": 17.0, "ask": 30.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0118, "vega": 0.0082, "theta": -0.0186, "rho": -0.0134, "theo": 29.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "NAIL261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 550.0, "iv": 1.2246, "open_interest": 9.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0094, "vega": 0.0132, "theta": -0.018, "rho": 0.0019, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:04:35", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "NAIL261218P00066000", "bid": 29.1, "bid_size": 13.0, "ask": 31.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0112, "vega": 0.0072, "theta": -0.0181, "rho": -0.0127, "theo": 30.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "NAIL261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 221.0, "iv": 1.4213, "open_interest": 5.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0088, "vega": 0.0125, "theta": -0.0171, "rho": 0.0018, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-08-05T12:29:37", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "NAIL261218P00067000", "bid": 30.1, "bid_size": 9.0, "ask": 32.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0106, "vega": 0.0066, "theta": -0.0175, "rho": -0.0121, "theo": 31.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "NAIL261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 210.0, "iv": 1.4335, "open_interest": 1.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0083, "vega": 0.0118, "theta": -0.0162, "rho": 0.0017, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-18T13:35:49", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NAIL261218P00068000", "bid": 31.1, "bid_size": 7.0, "ask": 33.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0097, "vega": 0.0039, "theta": -0.017, "rho": -0.0062, "theo": 32.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.07, "last_trade_time": "2026-05-26T11:38:02", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "NAIL261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 220.0, "iv": 1.445, "open_interest": 4.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0078, "vega": 0.0112, "theta": -0.0154, "rho": 0.0016, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-11T10:47:41", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NAIL261218P00069000", "bid": 32.1, "bid_size": 7.0, "ask": 34.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0086, "vega": 0.0035, "theta": -0.0169, "rho": -0.0062, "theo": 33.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "NAIL261218C00070000", "bid": 0.05, "bid_size": 13.0, "ask": 0.6, "ask_size": 156.0, "iv": 1.1999, "open_interest": 46.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0074, "vega": 0.0106, "theta": -0.0147, "rho": 0.0015, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:02:07", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NAIL261218P00070000", "bid": 33.0, "bid_size": 6.0, "ask": 35.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0076, "vega": 0.0032, "theta": -0.0168, "rho": -0.0056, "theo": 34.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-09-25T15:06:36", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "NAIL261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 207.0, "iv": 1.4657, "open_interest": 6.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.007, "vega": 0.0101, "theta": -0.0139, "rho": 0.0014, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-08-05T12:37:15", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NAIL261218P00071000", "bid": 34.0, "bid_size": 6.0, "ask": 36.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0066, "vega": 0.0025, "theta": -0.0143, "rho": -0.0048, "theo": 35.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "NAIL261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 213.0, "iv": 1.1106, "open_interest": 25.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0066, "vega": 0.0096, "theta": -0.0132, "rho": 0.0013, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:29:07", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "NAIL261218P00072000", "bid": 35.1, "bid_size": 7.0, "ask": 37.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0057, "vega": 0.0023, "theta": -0.0118, "rho": -0.0047, "theo": 36.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "NAIL261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 231.0, "iv": 1.353, "open_interest": 10.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0062, "vega": 0.0091, "theta": -0.0126, "rho": 0.0012, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-20T12:11:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261218P00073000", "bid": 36.0, "bid_size": 9.0, "ask": 39.4, "ask_size": 7.0, "iv": 1.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0049, "vega": 0.0021, "theta": -0.0095, "rho": -0.0044, "theo": 37.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "NAIL261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 220.0, "iv": 1.3864, "open_interest": 7.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0059, "vega": 0.0086, "theta": -0.012, "rho": 0.0011, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-07-22T12:14:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261218P00074000", "bid": 37.0, "bid_size": 9.0, "ask": 40.6, "ask_size": 6.0, "iv": 1.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0041, "vega": 0.0004, "theta": -0.0088, "rho": 0.0, "theo": 38.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "NAIL261218C00075000", "bid": 0.1, "bid_size": 5.0, "ask": 0.65, "ask_size": 304.0, "iv": 1.327, "open_interest": 111.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0056, "vega": 0.0081, "theta": -0.0114, "rho": 0.001, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:46:01", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "NAIL261218P00075000", "bid": 38.0, "bid_size": 53.0, "ask": 40.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0032, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 39.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "NAIL261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 192.0, "iv": 1.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0053, "vega": 0.0077, "theta": -0.0109, "rho": 0.001, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261218P00076000", "bid": 38.8, "bid_size": 12.0, "ask": 42.7, "ask_size": 14.0, "iv": 1.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0023, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 40.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "NAIL261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 217.0, "iv": 1.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.005, "vega": 0.0074, "theta": -0.0104, "rho": 0.0009, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261218P00077000", "bid": 40.0, "bid_size": 27.0, "ask": 42.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0016, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 41.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "NAIL261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 221.0, "iv": 1.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0047, "vega": 0.007, "theta": -0.0099, "rho": 0.0009, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261218P00078000", "bid": 40.8, "bid_size": 8.0, "ask": 44.7, "ask_size": 8.0, "iv": 1.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0011, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 42.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3499984741211}, {"option": "NAIL261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 213.0, "iv": 1.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0045, "vega": 0.0066, "theta": -0.0094, "rho": 0.0008, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261218P00079000", "bid": 41.8, "bid_size": 8.0, "ask": 45.7, "ask_size": 3.0, "iv": 1.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0006, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 43.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8499984741211}, {"option": "NAIL261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 327.0, "iv": 1.478, "open_interest": 115.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0042, "vega": 0.0063, "theta": -0.009, "rho": 0.0008, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T09:46:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261218P00080000", "bid": 42.7, "bid_size": 1.0, "ask": 46.7, "ask_size": 8.0, "iv": 1.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 44.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8499984741211}, {"option": "NAIL261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 198.0, "iv": 1.4947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.004, "vega": 0.006, "theta": -0.0086, "rho": 0.0007, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261218P00081000", "bid": 43.7, "bid_size": 8.0, "ask": 47.7, "ask_size": 8.0, "iv": 1.4287, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 45.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "NAIL261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 225.0, "iv": 1.5414, "open_interest": 8.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0038, "vega": 0.0057, "theta": -0.0082, "rho": 0.0007, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:10:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261218P00082000", "bid": 44.7, "bid_size": 8.0, "ask": 48.7, "ask_size": 8.0, "iv": 1.4454, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 46.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "NAIL261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 214.0, "iv": 1.5724, "open_interest": 3.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0036, "vega": 0.0054, "theta": -0.0078, "rho": 0.0006, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T09:54:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261218P00083000", "bid": 45.7, "bid_size": 8.0, "ask": 49.7, "ask_size": 1.0, "iv": 1.4619, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 47.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "NAIL261224C00020000", "bid": 14.1, "bid_size": 21.0, "ask": 17.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0072, "vega": 0.0125, "theta": -0.0134, "rho": 0.0229, "theo": 16.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "NAIL261224P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 52.0, "iv": 1.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0072, "vega": 0.0126, "theta": -0.0162, "rho": -0.0024, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL261224C00025000", "bid": 10.2, "bid_size": 25.0, "ask": 13.1, "ask_size": 33.0, "iv": 1.0007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0156, "vega": 0.0254, "theta": -0.0287, "rho": 0.0251, "theo": 11.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "NAIL261224P00025000", "bid": 0.45, "bid_size": 41.0, "ask": 1.55, "ask_size": 27.0, "iv": 1.0845, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0157, "vega": 0.0256, "theta": -0.0309, "rho": -0.0061, "theo": 0.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "NAIL261224C00029000", "bid": 7.7, "bid_size": 42.0, "ask": 10.2, "ask_size": 54.0, "iv": 1.0673, "open_interest": 0.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0234, "vega": 0.0367, "theta": -0.0413, "rho": 0.0246, "theo": 8.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "NAIL261224P00029000", "bid": 0.05, "bid_size": 247.0, "ask": 3.5, "ask_size": 155.0, "iv": 0.9845, "open_interest": 2.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0237, "vega": 0.0369, "theta": -0.0429, "rho": -0.0107, "theo": 1.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:37:26", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "NAIL261224C00030000", "bid": 6.9, "bid_size": 109.0, "ask": 9.5, "ask_size": 104.0, "iv": 1.0372, "open_interest": 0.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0252, "vega": 0.0392, "theta": -0.0441, "rho": 0.0241, "theo": 8.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "NAIL261224P00030000", "bid": 0.8, "bid_size": 193.0, "ask": 3.0, "ask_size": 98.0, "iv": 0.9277, "open_interest": 2.0, "volume": 2.0, "delta": -0.2512, "gamma": 0.0255, "vega": 0.0393, "theta": -0.0456, "rho": -0.012, "theo": 2.263, "change": 0.375, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T09:44:51", "percent_change": 23.0769, "prev_day_close": 1.625}, {"option": "NAIL261224C00031000", "bid": 6.4, "bid_size": 88.0, "ask": 8.9, "ask_size": 112.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0269, "vega": 0.0415, "theta": -0.0466, "rho": 0.0236, "theo": 7.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NAIL261224P00031000", "bid": 1.35, "bid_size": 162.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.9178, "open_interest": 1.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0272, "vega": 0.0417, "theta": -0.048, "rho": -0.0134, "theo": 2.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:37:41", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "NAIL261224C00032000", "bid": 5.8, "bid_size": 81.0, "ask": 8.3, "ask_size": 117.0, "iv": 1.0426, "open_interest": 0.0, "volume": 0.0, "delta": 0.6999, "gamma": 0.0284, "vega": 0.0436, "theta": -0.0488, "rho": 0.023, "theo": 6.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NAIL261224P00032000", "bid": 1.6, "bid_size": 110.0, "ask": 3.5, "ask_size": 66.0, "iv": 0.8999, "open_interest": 3.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0288, "vega": 0.0436, "theta": -0.0501, "rho": -0.0148, "theo": 3.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T14:37:41", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "NAIL261224C00033000", "bid": 5.3, "bid_size": 97.0, "ask": 7.8, "ask_size": 129.0, "iv": 1.0503, "open_interest": 0.0, "volume": 5.0, "delta": 0.6684, "gamma": 0.0298, "vega": 0.0454, "theta": -0.0507, "rho": 0.0223, "theo": 6.3345, "change": -1.84, "open": 7.57, "high": 7.57, "low": 7.36, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-11-10T09:30:45", "percent_change": -20.0, "prev_day_close": 9.2000002861023}, {"option": "NAIL261224P00033000", "bid": 1.45, "bid_size": 121.0, "ask": 4.4, "ask_size": 101.0, "iv": 0.8862, "open_interest": 1.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0301, "vega": 0.0455, "theta": -0.0518, "rho": -0.0163, "theo": 3.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T13:31:52", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "NAIL261224C00034000", "bid": 4.8, "bid_size": 112.0, "ask": 7.3, "ask_size": 131.0, "iv": 1.0504, "open_interest": 0.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.0309, "vega": 0.0469, "theta": -0.0522, "rho": 0.0215, "theo": 5.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "NAIL261224P00034000", "bid": 1.95, "bid_size": 102.0, "ask": 5.4, "ask_size": 125.0, "iv": 0.9451, "open_interest": 0.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.0313, "vega": 0.0469, "theta": -0.0533, "rho": -0.0177, "theo": 3.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NAIL261224C00035000", "bid": 4.3, "bid_size": 53.0, "ask": 6.8, "ask_size": 74.0, "iv": 1.0439, "open_interest": 0.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0317, "vega": 0.048, "theta": -0.0534, "rho": 0.0207, "theo": 5.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "NAIL261224P00035000", "bid": 2.5, "bid_size": 41.0, "ask": 5.9, "ask_size": 69.0, "iv": 0.9464, "open_interest": 0.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0322, "vega": 0.048, "theta": -0.0544, "rho": -0.0191, "theo": 4.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "NAIL261224C00036000", "bid": 4.0, "bid_size": 71.0, "ask": 6.4, "ask_size": 123.0, "iv": 1.0621, "open_interest": 12.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0324, "vega": 0.0488, "theta": -0.0543, "rho": 0.0198, "theo": 4.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T15:23:56", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "NAIL261224P00036000", "bid": 3.0, "bid_size": 36.0, "ask": 6.1, "ask_size": 49.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0329, "vega": 0.0487, "theta": -0.0551, "rho": -0.0205, "theo": 4.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "NAIL261224C00036500", "bid": 3.6, "bid_size": 64.0, "ask": 6.2, "ask_size": 79.0, "iv": 1.0432, "open_interest": 0.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.0326, "vega": 0.0491, "theta": -0.0546, "rho": 0.0193, "theo": 4.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "NAIL261224P00036500", "bid": 3.4, "bid_size": 35.0, "ask": 6.6, "ask_size": 51.0, "iv": 0.9376, "open_interest": 1.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0331, "vega": 0.049, "theta": -0.0554, "rho": -0.021, "theo": 5.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:07:55", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NAIL261224C00037000", "bid": 3.5, "bid_size": 36.0, "ask": 6.1, "ask_size": 75.0, "iv": 1.0636, "open_interest": 0.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0328, "vega": 0.0493, "theta": -0.0548, "rho": 0.0189, "theo": 4.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "NAIL261224P00037000", "bid": 3.7, "bid_size": 36.0, "ask": 6.9, "ask_size": 53.0, "iv": 0.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0333, "vega": 0.0492, "theta": -0.0555, "rho": -0.0218, "theo": 5.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "NAIL261224C00037500", "bid": 3.1, "bid_size": 70.0, "ask": 5.9, "ask_size": 82.0, "iv": 1.042, "open_interest": 0.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.0329, "vega": 0.0495, "theta": -0.0549, "rho": 0.0184, "theo": 4.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NAIL261224P00037500", "bid": 4.0, "bid_size": 34.0, "ask": 7.2, "ask_size": 59.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0335, "vega": 0.0492, "theta": -0.0556, "rho": -0.0225, "theo": 5.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NAIL261224C00038000", "bid": 3.0, "bid_size": 55.0, "ask": 5.7, "ask_size": 78.0, "iv": 1.0494, "open_interest": 0.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.033, "vega": 0.0495, "theta": -0.055, "rho": 0.0179, "theo": 4.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "NAIL261224P00038000", "bid": 4.3, "bid_size": 36.0, "ask": 7.1, "ask_size": 52.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0335, "vega": 0.0493, "theta": -0.0556, "rho": -0.0232, "theo": 6.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NAIL261224C00038500", "bid": 3.0, "bid_size": 37.0, "ask": 5.5, "ask_size": 74.0, "iv": 1.0655, "open_interest": 0.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.033, "vega": 0.0495, "theta": -0.0549, "rho": 0.0175, "theo": 3.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NAIL261224P00038500", "bid": 4.7, "bid_size": 37.0, "ask": 7.7, "ask_size": 54.0, "iv": 0.9298, "open_interest": 0.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.0336, "vega": 0.0492, "theta": -0.0555, "rho": -0.0237, "theo": 6.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "NAIL261224C00039000", "bid": 2.6, "bid_size": 67.0, "ask": 5.4, "ask_size": 78.0, "iv": 1.05, "open_interest": 0.0, "volume": 0.0, "delta": 0.479, "gamma": 0.0329, "vega": 0.0494, "theta": -0.0548, "rho": 0.017, "theo": 3.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "NAIL261224P00039000", "bid": 5.0, "bid_size": 35.0, "ask": 7.8, "ask_size": 50.0, "iv": 0.9034, "open_interest": 0.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0336, "vega": 0.049, "theta": -0.0554, "rho": -0.0242, "theo": 6.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "NAIL261224C00039500", "bid": 2.4, "bid_size": 222.0, "ask": 5.2, "ask_size": 168.0, "iv": 1.0433, "open_interest": 0.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0328, "vega": 0.0493, "theta": -0.0547, "rho": 0.0165, "theo": 3.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NAIL261224P00039500", "bid": 5.3, "bid_size": 85.0, "ask": 8.2, "ask_size": 71.0, "iv": 0.9059, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0335, "vega": 0.0487, "theta": -0.0551, "rho": -0.0249, "theo": 7.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NAIL261224C00040000", "bid": 2.6, "bid_size": 88.0, "ask": 3.8, "ask_size": 80.0, "iv": 0.9537, "open_interest": 8.0, "volume": 1.0, "delta": 0.4496, "gamma": 0.0327, "vega": 0.0491, "theta": -0.0544, "rho": 0.0161, "theo": 3.3609, "change": -1.2, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T09:39:19", "percent_change": -23.0769, "prev_day_close": 5.19999980926514}, {"option": "NAIL261224P00040000", "bid": 5.7, "bid_size": 86.0, "ask": 8.2, "ask_size": 51.0, "iv": 0.8759, "open_interest": 0.0, "volume": 0.0, "delta": -0.5665, "gamma": 0.0334, "vega": 0.0486, "theta": -0.0548, "rho": -0.0255, "theo": 7.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NAIL261224C00040500", "bid": 2.1, "bid_size": 221.0, "ask": 5.0, "ask_size": 141.0, "iv": 1.0566, "open_interest": 0.0, "volume": 0.0, "delta": 0.4352, "gamma": 0.0325, "vega": 0.0488, "theta": -0.0542, "rho": 0.0156, "theo": 3.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NAIL261224P00040500", "bid": 6.1, "bid_size": 79.0, "ask": 8.5, "ask_size": 51.0, "iv": 0.8753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0332, "vega": 0.0483, "theta": -0.0545, "rho": -0.026, "theo": 7.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NAIL261224C00041000", "bid": 1.9, "bid_size": 64.0, "ask": 4.8, "ask_size": 48.0, "iv": 1.0461, "open_interest": 0.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0323, "vega": 0.0484, "theta": -0.0538, "rho": 0.0152, "theo": 3.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "NAIL261224P00041000", "bid": 6.5, "bid_size": 36.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.033, "vega": 0.0479, "theta": -0.0541, "rho": -0.0264, "theo": 8.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "NAIL261224C00041500", "bid": 1.65, "bid_size": 67.0, "ask": 4.7, "ask_size": 56.0, "iv": 1.0394, "open_interest": 0.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.032, "vega": 0.048, "theta": -0.0534, "rho": 0.0147, "theo": 2.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NAIL261224P00041500", "bid": 6.8, "bid_size": 36.0, "ask": 9.4, "ask_size": 26.0, "iv": 0.891, "open_interest": 0.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0328, "vega": 0.0474, "theta": -0.0536, "rho": -0.0268, "theo": 8.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "NAIL261224C00042000", "bid": 2.05, "bid_size": 114.0, "ask": 3.8, "ask_size": 135.0, "iv": 1.0158, "open_interest": 5.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0317, "vega": 0.0476, "theta": -0.0529, "rho": 0.0143, "theo": 2.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-11-09T10:38:28", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "NAIL261224P00042000", "bid": 7.2, "bid_size": 91.0, "ask": 9.9, "ask_size": 65.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0325, "vega": 0.0467, "theta": -0.0531, "rho": -0.0273, "theo": 8.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NAIL261224C00042500", "bid": 2.0, "bid_size": 93.0, "ask": 3.6, "ask_size": 119.0, "iv": 1.017, "open_interest": 0.0, "volume": 1.0, "delta": 0.381, "gamma": 0.0314, "vega": 0.0472, "theta": -0.0524, "rho": 0.0138, "theo": 2.6613, "change": -0.85, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T10:00:13", "percent_change": -21.519, "prev_day_close": 3.95000004768372}, {"option": "NAIL261224P00042500", "bid": 7.6, "bid_size": 79.0, "ask": 10.0, "ask_size": 45.0, "iv": 0.8796, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0322, "vega": 0.0463, "theta": -0.0526, "rho": -0.0278, "theo": 9.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "NAIL261224C00043000", "bid": 1.8, "bid_size": 102.0, "ask": 3.7, "ask_size": 124.0, "iv": 1.033, "open_interest": 0.0, "volume": 1.0, "delta": 0.3682, "gamma": 0.031, "vega": 0.0466, "theta": -0.0519, "rho": 0.0134, "theo": 2.5399, "change": -0.97, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-10T10:00:13", "percent_change": -25.1948, "prev_day_close": 3.85000002384186}, {"option": "NAIL261224P00043000", "bid": 8.0, "bid_size": 68.0, "ask": 10.4, "ask_size": 43.0, "iv": 0.8829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0318, "vega": 0.0458, "theta": -0.052, "rho": -0.0282, "theo": 9.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "NAIL261224C00043500", "bid": 1.75, "bid_size": 131.0, "ask": 3.1, "ask_size": 115.0, "iv": 0.989, "open_interest": 3.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0306, "vega": 0.0461, "theta": -0.0513, "rho": 0.013, "theo": 2.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-06T12:00:04", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "NAIL261224P00043500", "bid": 8.4, "bid_size": 81.0, "ask": 11.0, "ask_size": 55.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0314, "vega": 0.0452, "theta": -0.0513, "rho": -0.0283, "theo": 10.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "NAIL261224C00044000", "bid": 1.0, "bid_size": 69.0, "ask": 4.2, "ask_size": 74.0, "iv": 1.0519, "open_interest": 0.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0302, "vega": 0.0455, "theta": -0.0507, "rho": 0.0126, "theo": 2.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "NAIL261224P00044000", "bid": 9.5, "bid_size": 40.0, "ask": 11.5, "ask_size": 28.0, "iv": 1.0008, "open_interest": 0.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.031, "vega": 0.0443, "theta": -0.0506, "rho": -0.0284, "theo": 10.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "NAIL261224C00044500", "bid": 0.7, "bid_size": 80.0, "ask": 4.1, "ask_size": 76.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0298, "vega": 0.0448, "theta": -0.05, "rho": 0.0122, "theo": 2.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "NAIL261224P00044500", "bid": 9.2, "bid_size": 33.0, "ask": 11.9, "ask_size": 25.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0306, "vega": 0.0437, "theta": -0.0499, "rho": -0.029, "theo": 10.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NAIL261224C00045000", "bid": 1.6, "bid_size": 71.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.9664, "open_interest": 6.0, "volume": 0.0, "delta": 0.3205, "gamma": 0.0293, "vega": 0.0442, "theta": -0.0493, "rho": 0.0118, "theo": 2.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:30:03", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "NAIL261224P00045000", "bid": 9.6, "bid_size": 53.0, "ask": 12.3, "ask_size": 28.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0302, "vega": 0.0429, "theta": -0.0492, "rho": -0.0294, "theo": 11.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "NAIL261224C00045500", "bid": 0.9, "bid_size": 77.0, "ask": 3.2, "ask_size": 82.0, "iv": 1.0005, "open_interest": 0.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0288, "vega": 0.0436, "theta": -0.0486, "rho": 0.0114, "theo": 2.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "NAIL261224P00045500", "bid": 10.1, "bid_size": 35.0, "ask": 12.7, "ask_size": 27.0, "iv": 0.9302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.0297, "vega": 0.0423, "theta": -0.0484, "rho": -0.0298, "theo": 11.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "NAIL261224C00046000", "bid": 0.75, "bid_size": 251.0, "ask": 3.9, "ask_size": 160.0, "iv": 1.0854, "open_interest": 2.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0284, "vega": 0.0428, "theta": -0.0479, "rho": 0.011, "theo": 1.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-09T10:20:36", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "NAIL261224P00046000", "bid": 10.5, "bid_size": 30.0, "ask": 13.2, "ask_size": 19.0, "iv": 0.9395, "open_interest": 0.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0293, "vega": 0.0415, "theta": -0.0477, "rho": -0.0296, "theo": 12.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "NAIL261224C00047000", "bid": 0.2, "bid_size": 86.0, "ask": 3.7, "ask_size": 71.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0274, "vega": 0.0414, "theta": -0.0464, "rho": 0.0103, "theo": 1.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NAIL261224P00047000", "bid": 11.3, "bid_size": 36.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.9295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0283, "vega": 0.0396, "theta": -0.0461, "rho": -0.0297, "theo": 12.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "NAIL261224C00048000", "bid": 0.3, "bid_size": 76.0, "ask": 3.6, "ask_size": 76.0, "iv": 1.0833, "open_interest": 0.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0263, "vega": 0.0399, "theta": -0.0448, "rho": 0.0096, "theo": 1.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "NAIL261224P00048000", "bid": 12.2, "bid_size": 34.0, "ask": 14.9, "ask_size": 16.0, "iv": 0.9419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0273, "vega": 0.038, "theta": -0.0444, "rho": -0.0303, "theo": 13.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NAIL261224C00050000", "bid": 0.15, "bid_size": 267.0, "ask": 3.4, "ask_size": 158.0, "iv": 1.1176, "open_interest": 3.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0242, "vega": 0.0369, "theta": -0.0416, "rho": 0.0084, "theo": 1.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:36:28", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "NAIL261224P00050000", "bid": 14.0, "bid_size": 29.0, "ask": 16.7, "ask_size": 26.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0252, "vega": 0.0345, "theta": -0.041, "rho": -0.0296, "theo": 15.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "NAIL261224C00055000", "bid": 0.35, "bid_size": 200.0, "ask": 2.95, "ask_size": 165.0, "iv": 1.2543, "open_interest": 1.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.019, "vega": 0.0296, "theta": -0.0339, "rho": 0.0059, "theo": 0.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T10:07:48", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "NAIL261224P00055000", "bid": 18.6, "bid_size": 29.0, "ask": 21.3, "ask_size": 12.0, "iv": 0.9709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0202, "vega": 0.0261, "theta": -0.0326, "rho": -0.0286, "theo": 20.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "NAIL270115C00015000", "bid": 19.9, "bid_size": 1.0, "ask": 22.3, "ask_size": 6.0, "iv": 1.1377, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0032, "vega": 0.0088, "theta": -0.0054, "rho": 0.0261, "theo": 21.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "NAIL270115P00015000", "bid": 0.05, "bid_size": 10.0, "ask": 0.95, "ask_size": 250.0, "iv": 1.4651, "open_interest": 138.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0032, "vega": 0.0088, "theta": -0.0079, "rho": -0.0019, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T15:31:38", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "NAIL270115C00016000", "bid": 18.9, "bid_size": 7.0, "ask": 21.4, "ask_size": 5.0, "iv": 1.1114, "open_interest": 66.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.004, "vega": 0.0106, "theta": -0.007, "rho": 0.0274, "theo": 20.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-10-23T13:06:56", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "NAIL270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 662.0, "iv": 1.3706, "open_interest": 134.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.004, "vega": 0.0107, "theta": -0.0094, "rho": -0.0024, "theo": 0.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:44:13", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "NAIL270115C00017000", "bid": 17.9, "bid_size": 7.0, "ask": 20.4, "ask_size": 7.0, "iv": 1.028, "open_interest": 8.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0048, "vega": 0.0127, "theta": -0.0087, "rho": 0.0287, "theo": 19.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-10-15T11:06:54", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "NAIL270115P00017000", "bid": 0.15, "bid_size": 304.0, "ask": 0.45, "ask_size": 354.0, "iv": 1.1378, "open_interest": 85.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0048, "vega": 0.0127, "theta": -0.011, "rho": -0.003, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:43:33", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "NAIL270115C00018000", "bid": 17.0, "bid_size": 7.0, "ask": 19.5, "ask_size": 6.0, "iv": 1.0419, "open_interest": 24.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0058, "vega": 0.015, "theta": -0.0106, "rho": 0.0298, "theo": 18.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T10:46:59", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "NAIL270115P00018000", "bid": 0.1, "bid_size": 10.0, "ask": 1.05, "ask_size": 186.0, "iv": 1.2429, "open_interest": 43.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0058, "vega": 0.015, "theta": -0.0128, "rho": -0.0036, "theo": 0.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T15:37:45", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "NAIL270115C00019000", "bid": 16.2, "bid_size": 6.0, "ask": 18.6, "ask_size": 7.0, "iv": 1.0697, "open_interest": 11.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0068, "vega": 0.0174, "theta": -0.0126, "rho": 0.0308, "theo": 17.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-15T13:33:24", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "NAIL270115P00019000", "bid": 0.25, "bid_size": 7.0, "ask": 0.8, "ask_size": 139.0, "iv": 1.1341, "open_interest": 56.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0069, "vega": 0.0175, "theta": -0.0147, "rho": -0.0044, "theo": 0.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T10:41:18", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "NAIL270115C00020000", "bid": 15.3, "bid_size": 295.0, "ask": 17.7, "ask_size": 304.0, "iv": 1.0495, "open_interest": 188.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.008, "vega": 0.0201, "theta": -0.0147, "rho": 0.0317, "theo": 16.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-10-29T11:01:34", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "NAIL270115P00020000", "bid": 0.3, "bid_size": 608.0, "ask": 0.85, "ask_size": 452.0, "iv": 1.0845, "open_interest": 248.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.008, "vega": 0.0202, "theta": -0.0167, "rho": -0.0052, "theo": 0.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:54:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115C00021000", "bid": 14.4, "bid_size": 23.0, "ask": 16.4, "ask_size": 74.0, "iv": 0.9189, "open_interest": 18.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0092, "vega": 0.0229, "theta": -0.0169, "rho": 0.0325, "theo": 15.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T12:21:50", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "NAIL270115P00021000", "bid": 0.3, "bid_size": 514.0, "ask": 0.85, "ask_size": 89.0, "iv": 1.011, "open_interest": 26.0, "volume": 3.0, "delta": -0.0824, "gamma": 0.0093, "vega": 0.023, "theta": -0.0188, "rho": -0.0062, "theo": 0.7451, "change": 0.03, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T10:26:42", "percent_change": 4.61539, "prev_day_close": 0.649999991059303}, {"option": "NAIL270115C00022000", "bid": 13.6, "bid_size": 18.0, "ask": 16.0, "ask_size": 76.0, "iv": 1.0345, "open_interest": 6.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0105, "vega": 0.0259, "theta": -0.0192, "rho": 0.0331, "theo": 14.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-05T10:50:15", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "NAIL270115P00022000", "bid": 0.3, "bid_size": 639.0, "ask": 2.75, "ask_size": 738.0, "iv": 1.2965, "open_interest": 22.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0106, "vega": 0.026, "theta": -0.021, "rho": -0.0073, "theo": 0.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:47:05", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "NAIL270115C00023000", "bid": 12.8, "bid_size": 17.0, "ask": 15.1, "ask_size": 37.0, "iv": 1.0152, "open_interest": 23.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0119, "vega": 0.0289, "theta": -0.0215, "rho": 0.0336, "theo": 14.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T11:34:50", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "NAIL270115P00023000", "bid": 0.6, "bid_size": 223.0, "ask": 1.35, "ask_size": 7.0, "iv": 1.0294, "open_interest": 15.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.012, "vega": 0.029, "theta": -0.0232, "rho": -0.0086, "theo": 1.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:22:35", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NAIL270115C00024000", "bid": 12.0, "bid_size": 90.0, "ask": 14.4, "ask_size": 113.0, "iv": 1.0232, "open_interest": 16.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0133, "vega": 0.032, "theta": -0.0238, "rho": 0.034, "theo": 13.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T11:28:06", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "NAIL270115P00024000", "bid": 0.45, "bid_size": 772.0, "ask": 2.0, "ask_size": 508.0, "iv": 1.0379, "open_interest": 23.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0134, "vega": 0.0321, "theta": -0.0254, "rho": -0.0098, "theo": 1.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T14:10:54", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "NAIL270115C00025000", "bid": 11.2, "bid_size": 750.0, "ask": 13.7, "ask_size": 888.0, "iv": 1.0212, "open_interest": 1213.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0147, "vega": 0.0351, "theta": -0.0261, "rho": 0.0341, "theo": 12.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-11-05T10:51:23", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "NAIL270115P00025000", "bid": 1.25, "bid_size": 244.0, "ask": 1.7, "ask_size": 289.0, "iv": 1.0365, "open_interest": 581.0, "volume": 4.0, "delta": -0.1494, "gamma": 0.0149, "vega": 0.0352, "theta": -0.0276, "rho": -0.0113, "theo": 1.4892, "change": 0.445, "open": 1.4, "high": 1.45, "low": 1.4, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-10T10:57:38", "percent_change": 45.641, "prev_day_close": 0.975000023841858}, {"option": "NAIL270115C00026000", "bid": 10.4, "bid_size": 138.0, "ask": 12.9, "ask_size": 147.0, "iv": 0.9983, "open_interest": 28.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0162, "vega": 0.0382, "theta": -0.0283, "rho": 0.0342, "theo": 11.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T12:08:45", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "NAIL270115P00026000", "bid": 1.0, "bid_size": 669.0, "ask": 2.4, "ask_size": 536.0, "iv": 1.0208, "open_interest": 188.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0163, "vega": 0.0383, "theta": -0.0298, "rho": -0.0128, "theo": 1.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:35:52", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NAIL270115C00027000", "bid": 9.8, "bid_size": 11.0, "ask": 12.2, "ask_size": 85.0, "iv": 1.0083, "open_interest": 17.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0176, "vega": 0.0412, "theta": -0.0305, "rho": 0.0341, "theo": 11.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T11:32:03", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NAIL270115P00027000", "bid": 0.45, "bid_size": 436.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.8609, "open_interest": 96.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0178, "vega": 0.0413, "theta": -0.0319, "rho": -0.0144, "theo": 2.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T09:37:55", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "NAIL270115C00028000", "bid": 9.1, "bid_size": 7.0, "ask": 11.5, "ask_size": 101.0, "iv": 0.9985, "open_interest": 53.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.019, "vega": 0.044, "theta": -0.0326, "rho": 0.0339, "theo": 10.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T09:47:16", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "NAIL270115P00028000", "bid": 0.65, "bid_size": 384.0, "ask": 3.6, "ask_size": 183.0, "iv": 0.9694, "open_interest": 45.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0192, "vega": 0.0443, "theta": -0.0339, "rho": -0.0162, "theo": 2.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T14:43:30", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "NAIL270115C00029000", "bid": 8.4, "bid_size": 209.0, "ask": 10.8, "ask_size": 265.0, "iv": 0.9834, "open_interest": 70.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0203, "vega": 0.0468, "theta": -0.0345, "rho": 0.0335, "theo": 9.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.29, "last_trade_time": "2026-11-04T11:35:46", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "NAIL270115P00029000", "bid": 0.95, "bid_size": 727.0, "ask": 3.8, "ask_size": 566.0, "iv": 0.9463, "open_interest": 62.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.0205, "vega": 0.0469, "theta": -0.0358, "rho": -0.0179, "theo": 2.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:51:36", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "NAIL270115C00030000", "bid": 7.9, "bid_size": 705.0, "ask": 10.2, "ask_size": 895.0, "iv": 0.9941, "open_interest": 1444.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0215, "vega": 0.0493, "theta": -0.0364, "rho": 0.0331, "theo": 9.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T12:07:28", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "NAIL270115P00030000", "bid": 2.8, "bid_size": 158.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.9958, "open_interest": 319.0, "volume": 2.0, "delta": -0.2631, "gamma": 0.0218, "vega": 0.0494, "theta": -0.0375, "rho": -0.0199, "theo": 3.0311, "change": 0.74, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-10T10:57:38", "percent_change": 32.8889, "prev_day_close": 2.25}, {"option": "NAIL270115C00031000", "bid": 7.3, "bid_size": 453.0, "ask": 9.7, "ask_size": 552.0, "iv": 0.9979, "open_interest": 151.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0226, "vega": 0.0517, "theta": -0.038, "rho": 0.0325, "theo": 8.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-11-03T09:46:22", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "NAIL270115P00031000", "bid": 1.8, "bid_size": 756.0, "ask": 3.8, "ask_size": 82.0, "iv": 0.874, "open_interest": 21.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0229, "vega": 0.0518, "theta": -0.0391, "rho": -0.0216, "theo": 3.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-09T13:14:01", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "NAIL270115C00032000", "bid": 6.7, "bid_size": 436.0, "ask": 9.1, "ask_size": 531.0, "iv": 0.9866, "open_interest": 136.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0237, "vega": 0.0538, "theta": -0.0395, "rho": 0.0318, "theo": 7.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T14:55:14", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NAIL270115P00032000", "bid": 3.6, "bid_size": 262.0, "ask": 4.2, "ask_size": 41.0, "iv": 0.9991, "open_interest": 217.0, "volume": 9.0, "delta": -0.3149, "gamma": 0.024, "vega": 0.0538, "theta": -0.0405, "rho": -0.0236, "theo": 3.864, "change": 0.525, "open": 3.4, "high": 3.7, "low": 3.4, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:26:52", "percent_change": 16.5354, "prev_day_close": 3.17500007152557}, {"option": "NAIL270115C00033000", "bid": 6.2, "bid_size": 609.0, "ask": 8.7, "ask_size": 717.0, "iv": 0.9978, "open_interest": 24.0, "volume": 1.0, "delta": 0.6729, "gamma": 0.0246, "vega": 0.0556, "theta": -0.0408, "rho": 0.031, "theo": 7.3992, "change": -1.51, "open": 8.19, "high": 8.19, "low": 8.19, "tick": "up", "last_trade_price": 8.19, "last_trade_time": "2026-11-10T09:30:22", "percent_change": -15.567, "prev_day_close": 9.69999980926514}, {"option": "NAIL270115P00033000", "bid": 2.2, "bid_size": 437.0, "ask": 5.1, "ask_size": 69.0, "iv": 0.8668, "open_interest": 35.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.0249, "vega": 0.0556, "theta": -0.0417, "rho": -0.0254, "theo": 4.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T09:56:25", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "NAIL270115C00034000", "bid": 5.8, "bid_size": 478.0, "ask": 8.2, "ask_size": 727.0, "iv": 1.0034, "open_interest": 12.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0253, "vega": 0.0572, "theta": -0.0419, "rho": 0.0302, "theo": 6.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.41, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "NAIL270115P00034000", "bid": 3.6, "bid_size": 386.0, "ask": 5.6, "ask_size": 39.0, "iv": 0.9465, "open_interest": 51.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0257, "vega": 0.0572, "theta": -0.0427, "rho": -0.0273, "theo": 4.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-05T09:45:34", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NAIL270115C00035000", "bid": 5.5, "bid_size": 647.0, "ask": 6.5, "ask_size": 780.0, "iv": 0.91, "open_interest": 1542.0, "volume": 3.0, "delta": 0.6202, "gamma": 0.026, "vega": 0.0584, "theta": -0.0428, "rho": 0.0293, "theo": 6.4266, "change": -3.2, "open": 6.5, "high": 6.5, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-10T11:44:52", "percent_change": -34.9727, "prev_day_close": 9.15000009536743}, {"option": "NAIL270115P00035000", "bid": 5.1, "bid_size": 71.0, "ask": 5.7, "ask_size": 66.0, "iv": 0.9918, "open_interest": 539.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0264, "vega": 0.0584, "theta": -0.0436, "rho": -0.0293, "theo": 5.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T13:43:45", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "NAIL270115C00036000", "bid": 4.9, "bid_size": 604.0, "ask": 7.4, "ask_size": 753.0, "iv": 1.0088, "open_interest": 56.0, "volume": 2.0, "delta": 0.5939, "gamma": 0.0265, "vega": 0.0594, "theta": -0.0435, "rho": 0.0284, "theo": 5.9848, "change": -2.23, "open": 5.82, "high": 5.82, "low": 5.82, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-11-10T10:17:43", "percent_change": -27.7019, "prev_day_close": 8.04999995231628}, {"option": "NAIL270115P00036000", "bid": 4.1, "bid_size": 471.0, "ask": 6.8, "ask_size": 373.0, "iv": 0.9044, "open_interest": 137.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.0269, "vega": 0.0593, "theta": -0.0442, "rho": -0.031, "theo": 5.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:36:53", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NAIL270115C00037000", "bid": 4.5, "bid_size": 503.0, "ask": 5.6, "ask_size": 295.0, "iv": 0.8929, "open_interest": 64.0, "volume": 25.0, "delta": 0.568, "gamma": 0.0268, "vega": 0.0602, "theta": -0.044, "rho": 0.0274, "theo": 5.5717, "change": -2.37, "open": 5.1, "high": 5.1, "low": 5.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-11-10T10:29:17", "percent_change": -31.8121, "prev_day_close": 7.44999980926514}, {"option": "NAIL270115P00037000", "bid": 5.3, "bid_size": 326.0, "ask": 7.0, "ask_size": 73.0, "iv": 0.9231, "open_interest": 58.0, "volume": 1.0, "delta": -0.4482, "gamma": 0.0273, "vega": 0.06, "theta": -0.0447, "rho": -0.0329, "theo": 6.4888, "change": 0.3, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T09:31:42", "percent_change": 5.35714, "prev_day_close": 5.59999990463257}, {"option": "NAIL270115C00038000", "bid": 4.2, "bid_size": 535.0, "ask": 5.1, "ask_size": 249.0, "iv": 0.8902, "open_interest": 80.0, "volume": 1.0, "delta": 0.5424, "gamma": 0.0271, "vega": 0.0606, "theta": -0.0444, "rho": 0.0264, "theo": 5.1859, "change": -1.5, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-10T11:44:29", "percent_change": -21.7391, "prev_day_close": 6.90000009536743}, {"option": "NAIL270115P00038000", "bid": 5.2, "bid_size": 416.0, "ask": 7.9, "ask_size": 145.0, "iv": 0.8872, "open_interest": 104.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0276, "vega": 0.0604, "theta": -0.045, "rho": -0.0348, "theo": 7.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-11-09T11:21:29", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NAIL270115C00039000", "bid": 4.1, "bid_size": 10.0, "ask": 4.5, "ask_size": 69.0, "iv": 0.8915, "open_interest": 53.0, "volume": 42.0, "delta": 0.5174, "gamma": 0.0272, "vega": 0.0608, "theta": -0.0445, "rho": 0.0254, "theo": 4.8263, "change": -2.16, "open": 4.5, "high": 4.5, "low": 4.0, "tick": "no_change", "last_trade_price": 4.29, "last_trade_time": "2026-11-10T10:47:45", "percent_change": -33.4884, "prev_day_close": 6.44999980926514}, {"option": "NAIL270115P00039000", "bid": 7.5, "bid_size": 43.0, "ask": 8.3, "ask_size": 47.0, "iv": 1.0043, "open_interest": 67.0, "volume": 40.0, "delta": -0.4997, "gamma": 0.0277, "vega": 0.0605, "theta": -0.0451, "rho": -0.0362, "theo": 7.7409, "change": 1.58, "open": 7.88, "high": 7.98, "low": 7.88, "tick": "no_change", "last_trade_price": 7.98, "last_trade_time": "2026-11-10T10:47:47", "percent_change": 24.6875, "prev_day_close": 6.40000009536743}, {"option": "NAIL270115C00040000", "bid": 3.8, "bid_size": 14.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.8969, "open_interest": 1622.0, "volume": 31.0, "delta": 0.493, "gamma": 0.0272, "vega": 0.0608, "theta": -0.0445, "rho": 0.0244, "theo": 4.492, "change": -2.9, "open": 4.0, "high": 4.0, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T10:50:07", "percent_change": -43.2836, "prev_day_close": 6.69999980926514}, {"option": "NAIL270115P00040000", "bid": 6.9, "bid_size": 434.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.9023, "open_interest": 366.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0278, "vega": 0.0604, "theta": -0.0451, "rho": -0.0377, "theo": 8.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T12:58:12", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "NAIL270115C00041000", "bid": 3.4, "bid_size": 306.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.8819, "open_interest": 39.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.0271, "vega": 0.0606, "theta": -0.0444, "rho": 0.0234, "theo": 4.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T11:11:39", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NAIL270115P00041000", "bid": 7.2, "bid_size": 368.0, "ask": 9.7, "ask_size": 37.0, "iv": 0.8701, "open_interest": 140.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0277, "vega": 0.06, "theta": -0.0449, "rho": -0.0391, "theo": 9.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.97, "last_trade_time": "2026-09-22T14:29:29", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NAIL270115C00042000", "bid": 3.1, "bid_size": 402.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.8881, "open_interest": 73.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0269, "vega": 0.0602, "theta": -0.0442, "rho": 0.0224, "theo": 3.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:45:08", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "NAIL270115P00042000", "bid": 8.4, "bid_size": 91.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.9524, "open_interest": 62.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0276, "vega": 0.0595, "theta": -0.0446, "rho": -0.0407, "theo": 9.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-03T10:08:00", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "NAIL270115C00043000", "bid": 2.75, "bid_size": 506.0, "ask": 4.6, "ask_size": 798.0, "iv": 0.9879, "open_interest": 111.0, "volume": 0.0, "delta": 0.4245, "gamma": 0.0266, "vega": 0.0596, "theta": -0.0438, "rho": 0.0214, "theo": 3.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:03:02", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NAIL270115P00043000", "bid": 8.7, "bid_size": 111.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.8782, "open_interest": 40.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.0273, "vega": 0.0588, "theta": -0.0442, "rho": -0.0417, "theo": 10.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T11:17:29", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "NAIL270115C00044000", "bid": 2.6, "bid_size": 352.0, "ask": 3.7, "ask_size": 457.0, "iv": 0.942, "open_interest": 91.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.0262, "vega": 0.0589, "theta": -0.0433, "rho": 0.0205, "theo": 3.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:53:18", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NAIL270115P00044000", "bid": 9.6, "bid_size": 299.0, "ask": 11.9, "ask_size": 14.0, "iv": 0.8856, "open_interest": 20.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.027, "vega": 0.0578, "theta": -0.0436, "rho": -0.0432, "theo": 11.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-14T15:05:41", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "NAIL270115C00045000", "bid": 2.45, "bid_size": 76.0, "ask": 3.3, "ask_size": 551.0, "iv": 0.9348, "open_interest": 204.0, "volume": 2.0, "delta": 0.383, "gamma": 0.0258, "vega": 0.058, "theta": -0.0427, "rho": 0.0196, "theo": 3.1487, "change": -1.1, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-10T10:26:53", "percent_change": -23.6559, "prev_day_close": 4.65000009536743}, {"option": "NAIL270115P00045000", "bid": 10.3, "bid_size": 318.0, "ask": 12.7, "ask_size": 28.0, "iv": 0.8809, "open_interest": 140.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0266, "vega": 0.0568, "theta": -0.043, "rho": -0.0441, "theo": 12.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T12:58:12", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "NAIL270115C00046000", "bid": 2.1, "bid_size": 672.0, "ask": 3.1, "ask_size": 374.0, "iv": 0.9244, "open_interest": 37.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0253, "vega": 0.057, "theta": -0.0421, "rho": 0.0186, "theo": 2.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-28T12:03:52", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "NAIL270115P00046000", "bid": 11.1, "bid_size": 324.0, "ask": 13.5, "ask_size": 27.0, "iv": 0.882, "open_interest": 29.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0261, "vega": 0.0556, "theta": -0.0423, "rho": -0.0445, "theo": 12.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-05-20T15:34:43", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "NAIL270115C00047000", "bid": 2.1, "bid_size": 9.0, "ask": 2.95, "ask_size": 195.0, "iv": 0.9472, "open_interest": 44.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0248, "vega": 0.0559, "theta": -0.0414, "rho": 0.0178, "theo": 2.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-11-04T11:32:53", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NAIL270115P00047000", "bid": 11.9, "bid_size": 113.0, "ask": 14.4, "ask_size": 13.0, "iv": 0.8894, "open_interest": 82.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.0256, "vega": 0.0544, "theta": -0.0415, "rho": -0.0458, "theo": 13.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.84, "last_trade_time": "2026-11-06T15:31:22", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NAIL270115C00048000", "bid": 1.85, "bid_size": 8.0, "ask": 3.7, "ask_size": 399.0, "iv": 1.0274, "open_interest": 291.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.0242, "vega": 0.0548, "theta": -0.0406, "rho": 0.017, "theo": 2.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-11-05T09:30:20", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "NAIL270115P00048000", "bid": 12.8, "bid_size": 32.0, "ask": 15.2, "ask_size": 17.0, "iv": 0.8942, "open_interest": 377.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0251, "vega": 0.0529, "theta": -0.0407, "rho": -0.0462, "theo": 14.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-10-21T11:50:05", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "NAIL270115C00049000", "bid": 1.7, "bid_size": 200.0, "ask": 4.1, "ask_size": 884.0, "iv": 1.0838, "open_interest": 69.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0236, "vega": 0.0536, "theta": -0.0398, "rho": 0.0161, "theo": 2.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T12:15:12", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "NAIL270115P00049000", "bid": 13.7, "bid_size": 147.0, "ask": 16.0, "ask_size": 30.0, "iv": 0.8965, "open_interest": 27.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0246, "vega": 0.0517, "theta": -0.0399, "rho": -0.0473, "theo": 15.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-08-06T11:53:45", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NAIL270115C00050000", "bid": 1.6, "bid_size": 142.0, "ask": 2.7, "ask_size": 870.0, "iv": 0.9764, "open_interest": 1000.0, "volume": 2.0, "delta": 0.295, "gamma": 0.023, "vega": 0.0523, "theta": -0.0389, "rho": 0.0154, "theo": 2.2364, "change": -1.325, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T09:54:30", "percent_change": -39.8496, "prev_day_close": 3.32500004768372}, {"option": "NAIL270115P00050000", "bid": 14.5, "bid_size": 280.0, "ask": 16.9, "ask_size": 39.0, "iv": 0.8958, "open_interest": 246.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.024, "vega": 0.0501, "theta": -0.039, "rho": -0.047, "theo": 16.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-11-04T14:58:34", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NAIL270115C00051000", "bid": 1.45, "bid_size": 84.0, "ask": 3.7, "ask_size": 912.0, "iv": 1.0881, "open_interest": 35.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0224, "vega": 0.051, "theta": -0.038, "rho": 0.0146, "theo": 2.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T15:50:14", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NAIL270115P00051000", "bid": 15.4, "bid_size": 105.0, "ask": 17.8, "ask_size": 43.0, "iv": 0.9036, "open_interest": 29.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0234, "vega": 0.0487, "theta": -0.038, "rho": -0.0476, "theo": 17.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.48, "last_trade_time": "2026-10-02T15:48:08", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NAIL270115C00052000", "bid": 1.35, "bid_size": 6.0, "ask": 1.95, "ask_size": 47.0, "iv": 0.9343, "open_interest": 112.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0217, "vega": 0.0497, "theta": -0.0372, "rho": 0.0139, "theo": 1.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-04T12:36:46", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NAIL270115P00052000", "bid": 16.3, "bid_size": 17.0, "ask": 18.7, "ask_size": 9.0, "iv": 0.9093, "open_interest": 31.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0228, "vega": 0.0469, "theta": -0.0371, "rho": -0.0476, "theo": 17.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-06-24T13:58:56", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "NAIL270115C00053000", "bid": 0.8, "bid_size": 1257.0, "ask": 2.3, "ask_size": 1082.0, "iv": 0.9402, "open_interest": 143.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0211, "vega": 0.0483, "theta": -0.0362, "rho": 0.0132, "theo": 1.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T15:53:03", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "NAIL270115P00053000", "bid": 17.2, "bid_size": 16.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.9004, "open_interest": 103.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0222, "vega": 0.0455, "theta": -0.0362, "rho": -0.0483, "theo": 18.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.86, "last_trade_time": "2026-09-22T14:03:35", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "NAIL270115C00054000", "bid": 0.45, "bid_size": 343.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.8616, "open_interest": 94.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0204, "vega": 0.047, "theta": -0.0353, "rho": 0.0126, "theo": 1.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-11-04T15:57:53", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "NAIL270115P00054000", "bid": 19.4, "bid_size": 8.0, "ask": 20.3, "ask_size": 13.0, "iv": 1.0442, "open_interest": 82.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0216, "vega": 0.044, "theta": -0.0352, "rho": -0.0474, "theo": 19.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-05-15T14:06:01", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "NAIL270115C00055000", "bid": 1.1, "bid_size": 66.0, "ask": 2.2, "ask_size": 1039.0, "iv": 1.0143, "open_interest": 257.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0198, "vega": 0.0457, "theta": -0.0344, "rho": 0.012, "theo": 1.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:39:03", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NAIL270115P00055000", "bid": 19.0, "bid_size": 18.0, "ask": 21.3, "ask_size": 15.0, "iv": 0.8988, "open_interest": 106.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.021, "vega": 0.0423, "theta": -0.0342, "rho": -0.0482, "theo": 20.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T09:42:03", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "NAIL270115C00056000", "bid": 0.2, "bid_size": 1418.0, "ask": 3.2, "ask_size": 1315.0, "iv": 1.0504, "open_interest": 82.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0192, "vega": 0.0444, "theta": -0.0335, "rho": 0.0114, "theo": 1.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:53:31", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "NAIL270115P00056000", "bid": 19.9, "bid_size": 10.0, "ask": 22.2, "ask_size": 9.0, "iv": 0.8938, "open_interest": 45.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0204, "vega": 0.0406, "theta": -0.0333, "rho": -0.0478, "theo": 21.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-05-04T12:08:07", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "NAIL270115C00057000", "bid": 1.0, "bid_size": 5.0, "ask": 2.05, "ask_size": 188.0, "iv": 1.0357, "open_interest": 45.0, "volume": 0.0, "delta": 0.2055, "gamma": 0.0185, "vega": 0.043, "theta": -0.0326, "rho": 0.0109, "theo": 1.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T15:58:28", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "NAIL270115P00057000", "bid": 20.8, "bid_size": 17.0, "ask": 23.2, "ask_size": 15.0, "iv": 0.9014, "open_interest": 38.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0198, "vega": 0.0388, "theta": -0.0323, "rho": -0.0469, "theo": 22.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.83, "last_trade_time": "2026-10-05T09:35:41", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "NAIL270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 466.0, "iv": 1.0763, "open_interest": 109.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0179, "vega": 0.0417, "theta": -0.0317, "rho": 0.0104, "theo": 1.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:28:24", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "NAIL270115P00058000", "bid": 21.7, "bid_size": 17.0, "ask": 24.1, "ask_size": 13.0, "iv": 0.8902, "open_interest": 130.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0192, "vega": 0.0377, "theta": -0.0314, "rho": -0.0474, "theo": 23.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-05-12T14:03:11", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "NAIL270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 268.0, "iv": 1.0344, "open_interest": 40.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0173, "vega": 0.0404, "theta": -0.0308, "rho": 0.0099, "theo": 1.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-11T09:30:06", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "NAIL270115P00059000", "bid": 22.7, "bid_size": 13.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.8935, "open_interest": 11.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0186, "vega": 0.0361, "theta": -0.0305, "rho": -0.0461, "theo": 24.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "NAIL270115C00060000", "bid": 0.7, "bid_size": 100.0, "ask": 1.2, "ask_size": 145.0, "iv": 0.9578, "open_interest": 626.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0167, "vega": 0.0392, "theta": -0.03, "rho": 0.0094, "theo": 1.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T13:39:00", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "NAIL270115P00060000", "bid": 23.6, "bid_size": 103.0, "ask": 25.9, "ask_size": 25.0, "iv": 0.8725, "open_interest": 115.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.018, "vega": 0.0345, "theta": -0.0295, "rho": -0.0465, "theo": 25.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T11:39:47", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "NAIL270115C00061000", "bid": 0.65, "bid_size": 7.0, "ask": 3.0, "ask_size": 199.0, "iv": 1.1946, "open_interest": 8.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0162, "vega": 0.038, "theta": -0.0291, "rho": 0.009, "theo": 1.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T15:57:21", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "NAIL270115P00061000", "bid": 24.6, "bid_size": 10.0, "ask": 26.9, "ask_size": 11.0, "iv": 0.8924, "open_interest": 15.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0174, "vega": 0.0329, "theta": -0.0286, "rho": -0.0452, "theo": 26.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.47, "last_trade_time": "2026-05-12T12:15:40", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "NAIL270115C00062000", "bid": 0.55, "bid_size": 10.0, "ask": 2.0, "ask_size": 293.0, "iv": 1.0858, "open_interest": 46.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0156, "vega": 0.0368, "theta": -0.0283, "rho": 0.0086, "theo": 1.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:04:41", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "NAIL270115P00062000", "bid": 25.5, "bid_size": 16.0, "ask": 27.8, "ask_size": 10.0, "iv": 0.8607, "open_interest": 46.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0169, "vega": 0.0311, "theta": -0.0277, "rho": -0.0432, "theo": 27.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.83, "last_trade_time": "2025-07-23T10:52:27", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "NAIL270115C00063000", "bid": 0.55, "bid_size": 13.0, "ask": 2.9, "ask_size": 231.0, "iv": 1.2148, "open_interest": 16.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0151, "vega": 0.0356, "theta": -0.0275, "rho": 0.0082, "theo": 1.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T12:30:46", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "NAIL270115P00063000", "bid": 26.5, "bid_size": 15.0, "ask": 28.9, "ask_size": 12.0, "iv": 0.9069, "open_interest": 53.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0164, "vega": 0.0299, "theta": -0.0268, "rho": -0.0438, "theo": 28.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-04T15:51:27", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "NAIL270115C00064000", "bid": 0.35, "bid_size": 9.0, "ask": 2.85, "ask_size": 235.0, "iv": 1.2061, "open_interest": 37.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0145, "vega": 0.0345, "theta": -0.0267, "rho": 0.0078, "theo": 0.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-07T15:09:23", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NAIL270115P00064000", "bid": 27.4, "bid_size": 6.0, "ask": 29.8, "ask_size": 12.0, "iv": 0.86, "open_interest": 23.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0159, "vega": 0.0288, "theta": -0.0259, "rho": -0.044, "theo": 28.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-11-04T15:51:27", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "NAIL270115C00065000", "bid": 0.5, "bid_size": 8.0, "ask": 0.95, "ask_size": 150.0, "iv": 0.9849, "open_interest": 302.0, "volume": 0.0, "delta": 0.139, "gamma": 0.014, "vega": 0.0334, "theta": -0.0259, "rho": 0.0074, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T11:18:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NAIL270115P00065000", "bid": 28.4, "bid_size": 7.0, "ask": 30.7, "ask_size": 7.0, "iv": 0.8222, "open_interest": 36.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0154, "vega": 0.0272, "theta": -0.025, "rho": -0.0428, "theo": 29.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.29, "last_trade_time": "2026-10-15T11:20:38", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "NAIL270115C00066000", "bid": 0.4, "bid_size": 6.0, "ask": 2.75, "ask_size": 192.0, "iv": 1.2393, "open_interest": 22.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0135, "vega": 0.0323, "theta": -0.0252, "rho": 0.0071, "theo": 0.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-19T12:47:11", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "NAIL270115P00066000", "bid": 29.3, "bid_size": 8.0, "ask": 31.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0149, "vega": 0.0261, "theta": -0.0241, "rho": -0.0418, "theo": 30.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.35, "last_trade_time": "2026-07-20T09:30:04", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "NAIL270115C00067000", "bid": 0.15, "bid_size": 9.0, "ask": 2.7, "ask_size": 425.0, "iv": 1.2212, "open_interest": 271.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0131, "vega": 0.0313, "theta": -0.0244, "rho": 0.0068, "theo": 0.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T11:45:59", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NAIL270115P00067000", "bid": 30.3, "bid_size": 7.0, "ask": 32.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0144, "vega": 0.0245, "theta": -0.0232, "rho": -0.04, "theo": 31.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-05-04T12:08:07", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "NAIL270115C00068000", "bid": 0.35, "bid_size": 5.0, "ask": 2.65, "ask_size": 457.0, "iv": 1.2584, "open_interest": 177.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0126, "vega": 0.0304, "theta": -0.0237, "rho": 0.0065, "theo": 0.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-11T09:30:06", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "NAIL270115P00068000", "bid": 31.3, "bid_size": 8.0, "ask": 33.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.014, "vega": 0.0227, "theta": -0.0225, "rho": -0.0366, "theo": 32.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.27, "last_trade_time": "2026-02-11T10:04:34", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "NAIL270115C00069000", "bid": 0.25, "bid_size": 221.0, "ask": 1.95, "ask_size": 1102.0, "iv": 1.17, "open_interest": 10.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0122, "vega": 0.0294, "theta": -0.023, "rho": 0.0062, "theo": 0.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-11T09:30:06", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "NAIL270115P00069000", "bid": 32.2, "bid_size": 17.0, "ask": 34.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0136, "vega": 0.0214, "theta": -0.0219, "rho": -0.0367, "theo": 33.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.15, "last_trade_time": "2026-05-15T13:51:40", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "NAIL270115C00070000", "bid": 0.35, "bid_size": 155.0, "ask": 0.75, "ask_size": 733.0, "iv": 1.0044, "open_interest": 336.0, "volume": 2.0, "delta": 0.1106, "gamma": 0.0117, "vega": 0.0284, "theta": -0.0224, "rho": 0.006, "theo": 0.6949, "change": -0.175, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:10:25", "percent_change": -24.1379, "prev_day_close": 0.724999994039536}, {"option": "NAIL270115P00070000", "bid": 33.2, "bid_size": 20.0, "ask": 35.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0132, "vega": 0.0207, "theta": -0.0214, "rho": -0.0371, "theo": 34.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-10-15T09:51:44", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "NAIL270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1379.0, "iv": 1.2526, "open_interest": 239.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0113, "vega": 0.0275, "theta": -0.0217, "rho": 0.0057, "theo": 0.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:07:52", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "NAIL270115P00071000", "bid": 34.2, "bid_size": 22.0, "ask": 36.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.931, "gamma": 0.013, "vega": 0.0199, "theta": -0.0208, "rho": -0.0359, "theo": 35.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.78, "last_trade_time": "2026-10-22T15:08:44", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "NAIL270115C00072000", "bid": 0.05, "bid_size": 262.0, "ask": 2.55, "ask_size": 340.0, "iv": 1.2761, "open_interest": 24.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.011, "vega": 0.0267, "theta": -0.0211, "rho": 0.0055, "theo": 0.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:38:00", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "NAIL270115P00072000", "bid": 35.2, "bid_size": 6.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0127, "vega": 0.0187, "theta": -0.0202, "rho": -0.0356, "theo": 36.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-10-06T13:52:50", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "NAIL270115C00073000", "bid": 0.15, "bid_size": 7.0, "ask": 1.75, "ask_size": 228.0, "iv": 1.191, "open_interest": 47.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0106, "vega": 0.0258, "theta": -0.0205, "rho": 0.0052, "theo": 0.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T09:54:41", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "NAIL270115P00073000", "bid": 36.1, "bid_size": 6.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0124, "vega": 0.0177, "theta": -0.0196, "rho": -0.0343, "theo": 37.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2025-04-09T09:41:52", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "NAIL270115C00074000", "bid": 0.05, "bid_size": 18.0, "ask": 2.5, "ask_size": 315.0, "iv": 1.3017, "open_interest": 21.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0102, "vega": 0.025, "theta": -0.0199, "rho": 0.005, "theo": 0.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T13:45:06", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "NAIL270115P00074000", "bid": 37.1, "bid_size": 6.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.012, "vega": 0.0164, "theta": -0.0189, "rho": -0.0322, "theo": 38.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "NAIL270115C00075000", "bid": 0.2, "bid_size": 33.0, "ask": 0.6, "ask_size": 80.0, "iv": 1.011, "open_interest": 70.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0099, "vega": 0.0243, "theta": -0.0194, "rho": 0.0048, "theo": 0.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T13:22:06", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "NAIL270115P00075000", "bid": 38.1, "bid_size": 6.0, "ask": 40.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0116, "vega": 0.0146, "theta": -0.0181, "rho": -0.0264, "theo": 39.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-11-02T14:32:47", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "NAIL270115C00076000", "bid": 0.05, "bid_size": 29.0, "ask": 2.45, "ask_size": 318.0, "iv": 1.326, "open_interest": 20.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0095, "vega": 0.0235, "theta": -0.0188, "rho": 0.0046, "theo": 0.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T09:36:25", "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "NAIL270115P00076000", "bid": 39.1, "bid_size": 7.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0111, "vega": 0.0127, "theta": -0.0172, "rho": -0.0255, "theo": 40.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "NAIL270115C00077000", "bid": 0.05, "bid_size": 8.0, "ask": 1.65, "ask_size": 196.0, "iv": 1.2186, "open_interest": 28.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0092, "vega": 0.0228, "theta": -0.0183, "rho": 0.0044, "theo": 0.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T09:39:27", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "NAIL270115P00077000", "bid": 40.1, "bid_size": 7.0, "ask": 42.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0106, "vega": 0.0122, "theta": -0.0164, "rho": -0.0236, "theo": 41.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.05, "last_trade_time": "2025-09-19T15:59:03", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "NAIL270115C00078000", "bid": 0.1, "bid_size": 50.0, "ask": 0.95, "ask_size": 203.0, "iv": 1.1093, "open_interest": 24.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0089, "vega": 0.0221, "theta": -0.0178, "rho": 0.0043, "theo": 0.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T09:38:24", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NAIL270115P00078000", "bid": 41.1, "bid_size": 6.0, "ask": 43.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0103, "vega": 0.0112, "theta": -0.0164, "rho": -0.0237, "theo": 42.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2025-08-13T10:08:34", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "NAIL270115C00079000", "bid": 0.05, "bid_size": 8.0, "ask": 2.4, "ask_size": 209.0, "iv": 1.3635, "open_interest": 28.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0086, "vega": 0.0214, "theta": -0.0173, "rho": 0.0041, "theo": 0.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T09:37:10", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "NAIL270115P00079000", "bid": 42.0, "bid_size": 7.0, "ask": 44.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0102, "vega": 0.0107, "theta": -0.0163, "rho": -0.023, "theo": 43.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "NAIL270115C00080000", "bid": 0.05, "bid_size": 8.0, "ask": 1.05, "ask_size": 559.0, "iv": 1.1465, "open_interest": 351.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0083, "vega": 0.0208, "theta": -0.0168, "rho": 0.0039, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:30:32", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "NAIL270115P00080000", "bid": 43.0, "bid_size": 7.0, "ask": 45.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0102, "vega": 0.0101, "theta": -0.0162, "rho": -0.0232, "theo": 44.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.18, "last_trade_time": "2026-05-05T11:40:12", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "NAIL270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 282.0, "iv": 1.3774, "open_interest": 25.0, "volume": 0.0, "delta": 0.07, "gamma": 0.008, "vega": 0.0202, "theta": -0.0164, "rho": 0.0038, "theo": 0.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-20T09:36:04", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "NAIL270115P00081000", "bid": 44.0, "bid_size": 7.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.01, "vega": 0.0095, "theta": -0.016, "rho": -0.0224, "theo": 45.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2025-10-14T11:11:10", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "NAIL270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 255.0, "iv": 1.3912, "open_interest": 12.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0078, "vega": 0.0196, "theta": -0.0159, "rho": 0.0036, "theo": 0.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-20T09:36:04", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "NAIL270115P00082000", "bid": 45.0, "bid_size": 7.0, "ask": 47.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0099, "vega": 0.0089, "theta": -0.0158, "rho": -0.0212, "theo": 46.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.95, "last_trade_time": "2026-09-04T13:15:59", "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "NAIL270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 331.0, "iv": 1.1505, "open_interest": 15.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0075, "vega": 0.019, "theta": -0.0155, "rho": 0.0035, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "NAIL270115P00083000", "bid": 46.0, "bid_size": 6.0, "ask": 48.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0097, "vega": 0.0082, "theta": -0.0154, "rho": -0.0199, "theo": 47.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.46, "last_trade_time": "2025-08-22T12:40:46", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "NAIL270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 253.0, "iv": 1.1626, "open_interest": 9.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0073, "vega": 0.0184, "theta": -0.0151, "rho": 0.0034, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-07-06T09:55:37", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "NAIL270115P00084000", "bid": 47.0, "bid_size": 6.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0094, "vega": 0.0061, "theta": -0.0143, "rho": -0.0131, "theo": 48.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2025-08-15T09:30:38", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "NAIL270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.0099, "open_interest": 54.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.007, "vega": 0.0179, "theta": -0.0147, "rho": 0.0032, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:15", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NAIL270115P00085000", "bid": 48.0, "bid_size": 6.0, "ask": 50.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.009, "vega": 0.005, "theta": -0.0129, "rho": -0.0131, "theo": 49.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.89, "last_trade_time": "2026-06-18T11:28:38", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "NAIL270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 322.0, "iv": 1.1863, "open_interest": 27.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0068, "vega": 0.0174, "theta": -0.0143, "rho": 0.0031, "theo": 0.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-13T11:40:17", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NAIL270115P00086000", "bid": 49.0, "bid_size": 6.0, "ask": 51.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0086, "vega": 0.0049, "theta": -0.0116, "rho": -0.0093, "theo": 50.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.6, "last_trade_time": "2025-06-12T11:55:49", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "NAIL270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 263.0, "iv": 1.2098, "open_interest": 9.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0066, "vega": 0.0169, "theta": -0.0139, "rho": 0.003, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-10T15:54:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00087000", "bid": 50.0, "bid_size": 7.0, "ask": 53.6, "ask_size": 5.0, "iv": 1.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0079, "vega": 0.0029, "theta": -0.0095, "rho": 0.0, "theo": 51.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2025-09-16T10:08:56", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "NAIL270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 327.0, "iv": 1.2213, "open_interest": 15.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0064, "vega": 0.0164, "theta": -0.0136, "rho": 0.0029, "theo": 0.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-04-22T10:07:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NAIL270115P00088000", "bid": 51.0, "bid_size": 9.0, "ask": 54.6, "ask_size": 9.0, "iv": 1.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0067, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 52.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.37, "last_trade_time": "2025-09-17T14:04:00", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "NAIL270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 251.0, "iv": 1.2206, "open_interest": 3.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0062, "vega": 0.0159, "theta": -0.0132, "rho": 0.0028, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-06-26T15:23:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00089000", "bid": 51.7, "bid_size": 13.0, "ask": 55.6, "ask_size": 12.0, "iv": 1.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0057, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 53.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.05, "last_trade_time": "2025-02-24T11:36:30", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "NAIL270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 385.0, "iv": 1.082, "open_interest": 211.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.006, "vega": 0.0155, "theta": -0.0129, "rho": 0.0027, "theo": 0.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T13:21:53", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "NAIL270115P00090000", "bid": 52.8, "bid_size": 14.0, "ask": 56.7, "ask_size": 14.0, "iv": 1.3408, "open_interest": 2.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0047, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 54.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.8, "last_trade_time": "2026-09-11T14:45:55", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "NAIL270115C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 324.0, "iv": 1.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0058, "vega": 0.0151, "theta": -0.0125, "rho": 0.0026, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00091000", "bid": 53.7, "bid_size": 8.0, "ask": 57.7, "ask_size": 8.0, "iv": 1.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0038, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 55.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "NAIL270115C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 266.0, "iv": 1.2656, "open_interest": 1.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0057, "vega": 0.0147, "theta": -0.0122, "rho": 0.0025, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T14:13:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00092000", "bid": 54.7, "bid_size": 1.0, "ask": 58.7, "ask_size": 2.0, "iv": 1.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.003, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 56.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "NAIL270115C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 281.0, "iv": 1.2763, "open_interest": 10.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0055, "vega": 0.0143, "theta": -0.0119, "rho": 0.0024, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-13T12:40:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00093000", "bid": 55.7, "bid_size": 8.0, "ask": 59.7, "ask_size": 8.0, "iv": 1.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0022, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 57.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2025-05-14T12:11:21", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "NAIL270115C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 369.0, "iv": 1.2868, "open_interest": 4.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0053, "vega": 0.0139, "theta": -0.0116, "rho": 0.0024, "theo": 0.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-01T09:30:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00094000", "bid": 56.7, "bid_size": 8.0, "ask": 60.7, "ask_size": 1.0, "iv": 1.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0016, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 58.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2025-05-15T10:46:50", "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "NAIL270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 447.0, "iv": 1.2972, "open_interest": 69.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0052, "vega": 0.0135, "theta": -0.0113, "rho": 0.0023, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T10:14:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00095000", "bid": 57.7, "bid_size": 2.0, "ask": 61.7, "ask_size": 1.0, "iv": 1.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0011, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 59.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.43, "last_trade_time": "2026-08-25T11:23:57", "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "NAIL270115C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 282.0, "iv": 1.3075, "open_interest": 4.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.005, "vega": 0.0131, "theta": -0.0111, "rho": 0.0022, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-09T12:25:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00096000", "bid": 58.7, "bid_size": 3.0, "ask": 62.7, "ask_size": 1.0, "iv": 1.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0007, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 60.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "NAIL270115C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 421.0, "iv": 1.3177, "open_interest": 32.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0049, "vega": 0.0128, "theta": -0.0108, "rho": 0.0021, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-06-24T12:05:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00097000", "bid": 59.7, "bid_size": 8.0, "ask": 63.7, "ask_size": 8.0, "iv": 1.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 61.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.63, "last_trade_time": "2025-09-05T10:37:48", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "NAIL270115C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 337.0, "iv": 1.3277, "open_interest": 1.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0047, "vega": 0.0124, "theta": -0.0105, "rho": 0.0021, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.71, "last_trade_time": "2026-01-14T10:37:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00098000", "bid": 60.7, "bid_size": 2.0, "ask": 64.7, "ask_size": 8.0, "iv": 1.4053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 62.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "NAIL270115C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1301.0, "iv": 1.325, "open_interest": 16.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0046, "vega": 0.0121, "theta": -0.0103, "rho": 0.002, "theo": 0.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-20T09:30:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00099000", "bid": 62.0, "bid_size": 5.0, "ask": 64.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 63.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.22, "last_trade_time": "2024-12-19T09:38:01", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "NAIL270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1500.0, "iv": 1.2798, "open_interest": 578.0, "volume": 1.0, "delta": 0.036, "gamma": 0.0045, "vega": 0.0118, "theta": -0.01, "rho": 0.002, "theo": 0.2021, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:30:00", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "NAIL270115P00100000", "bid": 63.0, "bid_size": 5.0, "ask": 65.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 64.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-06-25T10:06:46", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "NAIL270115C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1028.0, "iv": 1.1656, "open_interest": 74.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0044, "vega": 0.0115, "theta": -0.0098, "rho": 0.0019, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-13T12:41:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NAIL270115P00101000", "bid": 64.0, "bid_size": 5.0, "ask": 66.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 65.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "NAIL270115C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 301.0, "iv": 1.3538, "open_interest": 9.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0042, "vega": 0.0112, "theta": -0.0096, "rho": 0.0018, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-13T12:41:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00102000", "bid": 64.7, "bid_size": 8.0, "ask": 68.7, "ask_size": 8.0, "iv": 1.4488, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 66.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.25, "last_trade_time": "2026-05-15T11:38:11", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "NAIL270115C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 278.0, "iv": 1.3631, "open_interest": 1.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0041, "vega": 0.011, "theta": -0.0094, "rho": 0.0018, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-05-18T10:18:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00103000", "bid": 65.7, "bid_size": 8.0, "ask": 69.7, "ask_size": 1.0, "iv": 1.4593, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 67.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "NAIL270115C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 384.0, "iv": 1.3724, "open_interest": 1.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.004, "vega": 0.0107, "theta": -0.0092, "rho": 0.0017, "theo": 0.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-05-18T10:17:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00104000", "bid": 66.7, "bid_size": 8.0, "ask": 70.7, "ask_size": 2.0, "iv": 1.4698, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 68.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "NAIL270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 373.0, "iv": 1.1998, "open_interest": 235.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0039, "vega": 0.0104, "theta": -0.0089, "rho": 0.0017, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:46:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NAIL270115P00105000", "bid": 67.7, "bid_size": 8.0, "ask": 71.7, "ask_size": 8.0, "iv": 1.4801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 69.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.52, "last_trade_time": "2026-09-09T09:32:11", "percent_change": 0.0, "prev_day_close": 64.8499984741211}, {"option": "NAIL270115C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 245.0, "iv": 1.3905, "open_interest": 7.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0038, "vega": 0.0102, "theta": -0.0087, "rho": 0.0016, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-07-06T13:10:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00106000", "bid": 68.7, "bid_size": 8.0, "ask": 72.7, "ask_size": 2.0, "iv": 1.4904, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 70.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "NAIL270115C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 289.0, "iv": 1.4124, "open_interest": 7.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0037, "vega": 0.0099, "theta": -0.0086, "rho": 0.0016, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-06-24T12:05:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00107000", "bid": 69.7, "bid_size": 8.0, "ask": 73.7, "ask_size": 2.0, "iv": 1.5005, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 71.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "NAIL270115C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 307.0, "iv": 1.4213, "open_interest": 11.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0036, "vega": 0.0097, "theta": -0.0084, "rho": 0.0015, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-03-24T14:19:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00108000", "bid": 70.7, "bid_size": 8.0, "ask": 74.7, "ask_size": 2.0, "iv": 1.5106, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 72.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.85, "last_trade_time": "2026-07-31T11:32:45", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "NAIL270115C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 328.0, "iv": 1.43, "open_interest": 16.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0035, "vega": 0.0094, "theta": -0.0082, "rho": 0.0015, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00109000", "bid": 71.7, "bid_size": 8.0, "ask": 75.7, "ask_size": 2.0, "iv": 1.5205, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 73.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.94, "last_trade_time": "2026-07-31T11:32:45", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "NAIL270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 349.0, "iv": 1.2623, "open_interest": 105.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0034, "vega": 0.0092, "theta": -0.008, "rho": 0.0014, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-14T11:39:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NAIL270115P00110000", "bid": 72.7, "bid_size": 8.0, "ask": 76.7, "ask_size": 2.0, "iv": 1.5303, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 74.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.95, "last_trade_time": "2026-07-27T10:56:51", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "NAIL270115C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 247.0, "iv": 1.46, "open_interest": 17.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0033, "vega": 0.009, "theta": -0.0078, "rho": 0.0014, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-04-27T12:28:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00111000", "bid": 73.7, "bid_size": 8.0, "ask": 77.7, "ask_size": 2.0, "iv": 1.5401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 75.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.25, "last_trade_time": "2026-07-16T11:03:37", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "NAIL270115C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 303.0, "iv": 1.4426, "open_interest": 2.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0032, "vega": 0.0088, "theta": -0.0077, "rho": 0.0014, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.26, "last_trade_time": "2025-03-21T12:12:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00112000", "bid": 74.7, "bid_size": 8.0, "ask": 78.7, "ask_size": 8.0, "iv": 1.5497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 76.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.85, "last_trade_time": "2026-07-08T10:44:23", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "NAIL270115C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 305.0, "iv": 1.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0032, "vega": 0.0086, "theta": -0.0075, "rho": 0.0013, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00113000", "bid": 75.7, "bid_size": 1.0, "ask": 79.7, "ask_size": 2.0, "iv": 1.5593, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 77.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.83, "last_trade_time": "2026-05-05T10:21:30", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "NAIL270115C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 330.0, "iv": 1.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0031, "vega": 0.0084, "theta": -0.0073, "rho": 0.0013, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NAIL270115P00114000", "bid": 76.7, "bid_size": 8.0, "ask": 80.7, "ask_size": 8.0, "iv": 1.5687, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 78.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "NAIL270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 272.0, "iv": 1.4806, "open_interest": 31.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.003, "vega": 0.0082, "theta": -0.0072, "rho": 0.0013, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00115000", "bid": 77.7, "bid_size": 8.0, "ask": 81.7, "ask_size": 8.0, "iv": 1.5781, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 79.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-03-10T11:58:16", "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "NAIL270115C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 325.0, "iv": 1.4754, "open_interest": 5.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0029, "vega": 0.008, "theta": -0.007, "rho": 0.0012, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-06-24T12:06:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00116000", "bid": 78.7, "bid_size": 8.0, "ask": 82.7, "ask_size": 2.0, "iv": 1.5874, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 80.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "NAIL270115C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 331.0, "iv": 1.4834, "open_interest": 14.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0028, "vega": 0.0078, "theta": -0.0069, "rho": 0.0012, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-17T09:30:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00117000", "bid": 79.7, "bid_size": 1.0, "ask": 83.7, "ask_size": 2.0, "iv": 1.5966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 81.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "NAIL270115C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 325.0, "iv": 1.5048, "open_interest": 11.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0028, "vega": 0.0077, "theta": -0.0068, "rho": 0.0012, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-17T12:42:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00118000", "bid": 80.7, "bid_size": 1.0, "ask": 84.7, "ask_size": 2.0, "iv": 1.6056, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 82.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "NAIL270115C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 303.0, "iv": 1.5126, "open_interest": 9.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0027, "vega": 0.0075, "theta": -0.0066, "rho": 0.0011, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-13T12:41:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00119000", "bid": 81.7, "bid_size": 8.0, "ask": 85.7, "ask_size": 2.0, "iv": 1.6146, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 83.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "NAIL270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 301.0, "iv": 1.2911, "open_interest": 154.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0026, "vega": 0.0073, "theta": -0.0065, "rho": 0.0011, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NAIL270115P00120000", "bid": 82.7, "bid_size": 8.0, "ask": 86.7, "ask_size": 8.0, "iv": 1.6234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 84.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2025-09-15T10:06:57", "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "NAIL270115C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 463.0, "iv": 1.5146, "open_interest": 130.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0026, "vega": 0.0072, "theta": -0.0064, "rho": 0.0011, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-27T12:04:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NAIL270115P00121000", "bid": 83.7, "bid_size": 8.0, "ask": 87.7, "ask_size": 2.0, "iv": 1.6322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 85.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "NAIL270115C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 238.0, "iv": 1.5222, "open_interest": 7.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0025, "vega": 0.007, "theta": -0.0062, "rho": 0.001, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-04-21T09:49:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00122000", "bid": 84.7, "bid_size": 3.0, "ask": 88.7, "ask_size": 2.0, "iv": 1.6409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 86.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2025-05-12T14:19:05", "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "NAIL270115C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 365.0, "iv": 1.5297, "open_interest": 52.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0025, "vega": 0.0069, "theta": -0.0061, "rho": 0.001, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-27T12:07:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00123000", "bid": 85.7, "bid_size": 1.0, "ask": 89.7, "ask_size": 8.0, "iv": 1.6495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 87.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "NAIL270115C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 349.0, "iv": 1.5372, "open_interest": 81.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0024, "vega": 0.0067, "theta": -0.006, "rho": 0.001, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-27T12:07:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00124000", "bid": 86.7, "bid_size": 1.0, "ask": 90.7, "ask_size": 2.0, "iv": 1.6581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 88.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "NAIL270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 274.0, "iv": 1.5582, "open_interest": 49.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0024, "vega": 0.0066, "theta": -0.0059, "rho": 0.001, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-27T12:04:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00125000", "bid": 87.7, "bid_size": 8.0, "ask": 91.7, "ask_size": 2.0, "iv": 1.6666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 89.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.1, "last_trade_time": "2025-10-15T10:37:18", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "NAIL270115C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 299.0, "iv": 1.5518, "open_interest": 7.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0023, "vega": 0.0064, "theta": -0.0058, "rho": 0.001, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-13T15:52:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00126000", "bid": 88.7, "bid_size": 1.0, "ask": 92.7, "ask_size": 2.0, "iv": 1.675, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 90.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "NAIL270115C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 305.0, "iv": 1.5591, "open_interest": 5.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0022, "vega": 0.0063, "theta": -0.0057, "rho": 0.0009, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-13T15:52:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00127000", "bid": 89.7, "bid_size": 1.0, "ask": 93.7, "ask_size": 2.0, "iv": 1.6833, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 91.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "NAIL270115C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 455.0, "iv": 1.5662, "open_interest": 128.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0022, "vega": 0.0062, "theta": -0.0056, "rho": 0.0009, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-13T14:16:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00128000", "bid": 90.7, "bid_size": 1.0, "ask": 94.7, "ask_size": 2.0, "iv": 1.6915, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 92.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "NAIL270115C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 351.0, "iv": 1.5872, "open_interest": 42.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0022, "vega": 0.0061, "theta": -0.0054, "rho": 0.0009, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-13T14:16:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00129000", "bid": 91.7, "bid_size": 1.0, "ask": 95.7, "ask_size": 2.0, "iv": 1.6997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 93.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "NAIL270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 474.0, "iv": 1.5942, "open_interest": 215.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0021, "vega": 0.0059, "theta": -0.0054, "rho": 0.0009, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T14:37:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00130000", "bid": 92.7, "bid_size": 9.0, "ask": 96.7, "ask_size": 9.0, "iv": 1.7078, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 94.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.36, "last_trade_time": "2026-11-03T10:20:04", "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "NAIL270115C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 322.0, "iv": 1.6012, "open_interest": 1.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0021, "vega": 0.0058, "theta": -0.0053, "rho": 0.0008, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-18T10:30:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00131000", "bid": 93.7, "bid_size": 9.0, "ask": 97.7, "ask_size": 9.0, "iv": 1.7159, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 95.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.2, "last_trade_time": "2026-11-03T10:20:31", "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "NAIL270115C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 309.0, "iv": 1.6082, "open_interest": 15.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.002, "vega": 0.0057, "theta": -0.0052, "rho": 0.0008, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-12T12:28:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00132000", "bid": 94.7, "bid_size": 9.0, "ask": 98.7, "ask_size": 9.0, "iv": 1.7239, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 96.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.18, "last_trade_time": "2026-11-03T10:21:11", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "NAIL270115C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 333.0, "iv": 1.6151, "open_interest": 8.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.002, "vega": 0.0056, "theta": -0.0051, "rho": 0.0008, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-05-15T15:38:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00133000", "bid": 95.7, "bid_size": 8.0, "ask": 99.7, "ask_size": 8.0, "iv": 1.7319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 97.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "NAIL270115C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 238.0, "iv": 1.674, "open_interest": 2.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0019, "vega": 0.0055, "theta": -0.005, "rho": 0.0008, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-05-15T15:39:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00134000", "bid": 96.7, "bid_size": 8.0, "ask": 100.7, "ask_size": 8.0, "iv": 1.7397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 98.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "NAIL270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 376.0, "iv": 1.6146, "open_interest": 15.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0019, "vega": 0.0054, "theta": -0.0049, "rho": 0.0008, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-12T12:28:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00135000", "bid": 97.7, "bid_size": 8.0, "ask": 101.7, "ask_size": 8.0, "iv": 1.7475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 99.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.23, "last_trade_time": "2024-12-19T11:09:46", "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "NAIL270115C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 268.0, "iv": 1.6353, "open_interest": 1.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0018, "vega": 0.0053, "theta": -0.0048, "rho": 0.0008, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2025-11-25T13:12:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00136000", "bid": 98.7, "bid_size": 8.0, "ask": 102.7, "ask_size": 8.0, "iv": 1.7553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 100.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "NAIL270115C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 280.0, "iv": 1.642, "open_interest": 1.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0018, "vega": 0.0052, "theta": -0.0047, "rho": 0.0007, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-04-13T15:37:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NAIL270115P00137000", "bid": 99.7, "bid_size": 8.0, "ask": 103.7, "ask_size": 8.0, "iv": 1.763, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 101.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "NAIL270115C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 240.0, "iv": 1.6344, "open_interest": 1.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0018, "vega": 0.0051, "theta": -0.0046, "rho": 0.0007, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2025-11-21T15:17:36", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NAIL270115P00138000", "bid": 100.7, "bid_size": 5.0, "ask": 104.7, "ask_size": 2.0, "iv": 1.7706, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 102.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "NAIL270115C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 313.0, "iv": 1.6409, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0017, "vega": 0.005, "theta": -0.0046, "rho": 0.0007, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00139000", "bid": 101.7, "bid_size": 8.0, "ask": 105.7, "ask_size": 8.0, "iv": 1.7782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 103.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "NAIL270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 465.0, "iv": 1.6474, "open_interest": 175.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0017, "vega": 0.0049, "theta": -0.0045, "rho": 0.0007, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-06-30T09:33:23", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NAIL270115P00140000", "bid": 102.7, "bid_size": 1.0, "ask": 106.7, "ask_size": 2.0, "iv": 1.7857, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 104.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.36, "last_trade_time": "2025-08-13T10:50:38", "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "NAIL270115C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 327.0, "iv": 1.6679, "open_interest": 21.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0017, "vega": 0.0048, "theta": -0.0044, "rho": 0.0007, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-05-15T15:59:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00141000", "bid": 103.7, "bid_size": 1.0, "ask": 107.7, "ask_size": 8.0, "iv": 1.7932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 105.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "NAIL270115C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 356.0, "iv": 1.6601, "open_interest": 40.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0016, "vega": 0.0047, "theta": -0.0043, "rho": 0.0007, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-05-15T15:56:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00142000", "bid": 104.7, "bid_size": 8.0, "ask": 108.7, "ask_size": 8.0, "iv": 1.8006, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 106.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.799999237061}, {"option": "NAIL270115C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 365.0, "iv": 1.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0016, "vega": 0.0046, "theta": -0.0043, "rho": 0.0006, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00143000", "bid": 105.7, "bid_size": 8.0, "ask": 109.6, "ask_size": 8.0, "iv": 1.7667, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 107.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "NAIL270115C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 245.0, "iv": 1.7526, "open_interest": 12.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0016, "vega": 0.0045, "theta": -0.0042, "rho": 0.0006, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2025-12-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00144000", "bid": 106.7, "bid_size": 1.0, "ask": 110.7, "ask_size": 8.0, "iv": 1.8153, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 108.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "NAIL270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 365.0, "iv": 1.6931, "open_interest": 28.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0015, "vega": 0.0045, "theta": -0.0041, "rho": 0.0006, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2025-09-29T12:27:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00145000", "bid": 107.7, "bid_size": 1.0, "ask": 111.7, "ask_size": 8.0, "iv": 1.8225, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 109.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "NAIL270115C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 233.0, "iv": 1.7526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0015, "vega": 0.0044, "theta": -0.004, "rho": 0.0006, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00146000", "bid": 108.7, "bid_size": 8.0, "ask": 112.7, "ask_size": 8.0, "iv": 1.8297, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 110.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.799999237061}, {"option": "NAIL270115C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 324.0, "iv": 1.7714, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0015, "vega": 0.0043, "theta": -0.004, "rho": 0.0006, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00147000", "bid": 109.7, "bid_size": 8.0, "ask": 113.7, "ask_size": 8.0, "iv": 1.8369, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 111.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "NAIL270115C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 346.0, "iv": 1.765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0014, "vega": 0.0042, "theta": -0.0039, "rho": 0.0006, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00148000", "bid": 110.7, "bid_size": 8.0, "ask": 114.7, "ask_size": 8.0, "iv": 1.844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 112.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "NAIL270115C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 240.0, "iv": 1.7837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0014, "vega": 0.0042, "theta": -0.0039, "rho": 0.0006, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NAIL270115P00149000", "bid": 111.7, "bid_size": 8.0, "ask": 115.7, "ask_size": 8.0, "iv": 1.8511, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 113.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "NAIL270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 458.0, "iv": 1.7897, "open_interest": 136.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0014, "vega": 0.0041, "theta": -0.0038, "rho": 0.0006, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00150000", "bid": 112.7, "bid_size": 1.0, "ask": 116.7, "ask_size": 8.0, "iv": 1.8581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 114.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.2, "last_trade_time": "2024-10-31T09:30:00", "percent_change": 0.0, "prev_day_close": 109.799999237061}, {"option": "NAIL270115C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 339.0, "iv": 1.7148, "open_interest": 23.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0014, "vega": 0.004, "theta": -0.0037, "rho": 0.0006, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-19T15:13:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00151000", "bid": 113.7, "bid_size": 3.0, "ask": 117.7, "ask_size": 2.0, "iv": 1.865, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 115.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "NAIL270115C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 321.0, "iv": 1.8017, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0014, "vega": 0.0039, "theta": -0.0037, "rho": 0.0005, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00152000", "bid": 114.7, "bid_size": 8.0, "ask": 118.7, "ask_size": 8.0, "iv": 1.872, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 116.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.799999237061}, {"option": "NAIL270115C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 245.0, "iv": 1.8077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0013, "vega": 0.0039, "theta": -0.0036, "rho": 0.0005, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00153000", "bid": 115.7, "bid_size": 8.0, "ask": 119.7, "ask_size": 8.0, "iv": 1.8788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 117.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "NAIL270115C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 1.6687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0036, "rho": 0.0005, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00154000", "bid": 116.7, "bid_size": 8.0, "ask": 120.7, "ask_size": 8.0, "iv": 1.8857, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 118.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "NAIL270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 402.0, "iv": 1.7379, "open_interest": 102.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0035, "rho": 0.0005, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:14:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00155000", "bid": 117.7, "bid_size": 1.0, "ask": 121.7, "ask_size": 2.0, "iv": 1.8924, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 119.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "NAIL270115C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 355.0, "iv": 1.7581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0012, "vega": 0.0037, "theta": -0.0035, "rho": 0.0005, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00156000", "bid": 118.7, "bid_size": 8.0, "ask": 122.7, "ask_size": 8.0, "iv": 1.8992, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 120.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "NAIL270115C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 280.0, "iv": 1.7638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0012, "vega": 0.0036, "theta": -0.0034, "rho": 0.0005, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NAIL270115P00157000", "bid": 119.7, "bid_size": 1.0, "ask": 123.7, "ask_size": 2.0, "iv": 1.9059, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 121.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.799999237061}, {"option": "NAIL270115C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 243.0, "iv": 1.8366, "open_interest": 1.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0012, "vega": 0.0036, "theta": -0.0034, "rho": 0.0005, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2024-09-17T09:30:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00158000", "bid": 120.7, "bid_size": 8.0, "ask": 124.7, "ask_size": 8.0, "iv": 1.9126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 122.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.799999237061}, {"option": "NAIL270115C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 272.0, "iv": 1.7602, "open_interest": 1.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0012, "vega": 0.0035, "theta": -0.0033, "rho": 0.0005, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.8, "last_trade_time": "2024-09-17T09:30:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00159000", "bid": 121.7, "bid_size": 8.0, "ask": 125.7, "ask_size": 8.0, "iv": 1.9192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 123.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.799999237061}, {"option": "NAIL270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 281.0, "iv": 1.7804, "open_interest": 34.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0012, "vega": 0.0034, "theta": -0.0032, "rho": 0.0005, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-02-09T09:35:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00160000", "bid": 122.7, "bid_size": 8.0, "ask": 126.7, "ask_size": 8.0, "iv": 1.9257, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 124.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.06, "last_trade_time": "2024-10-31T13:11:50", "percent_change": 0.0, "prev_day_close": 119.799999237061}, {"option": "NAIL270115C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 292.0, "iv": 1.7859, "open_interest": 1.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0032, "rho": 0.0004, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-18T14:39:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00161000", "bid": 123.7, "bid_size": 8.0, "ask": 127.7, "ask_size": 8.0, "iv": 1.9323, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 125.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "NAIL270115C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 284.0, "iv": 1.7913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0011, "vega": 0.0033, "theta": -0.0032, "rho": 0.0004, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NAIL270115P00162000", "bid": 124.7, "bid_size": 5.0, "ask": 128.7, "ask_size": 2.0, "iv": 1.9388, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 126.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.799999237061}, {"option": "NAIL270115C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 1.7967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0011, "vega": 0.0033, "theta": -0.0031, "rho": 0.0004, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00163000", "bid": 125.7, "bid_size": 8.0, "ask": 129.7, "ask_size": 8.0, "iv": 1.9452, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 127.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.799999237061}, {"option": "NAIL270115C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 321.0, "iv": 1.8021, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0011, "vega": 0.0032, "theta": -0.0031, "rho": 0.0004, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00164000", "bid": 126.7, "bid_size": 1.0, "ask": 130.7, "ask_size": 2.0, "iv": 1.9516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 128.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "NAIL270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 1.8074, "open_interest": 1.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0011, "vega": 0.0032, "theta": -0.003, "rho": 0.0004, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-02-10T12:59:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00165000", "bid": 127.7, "bid_size": 8.0, "ask": 131.7, "ask_size": 8.0, "iv": 1.958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 129.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "NAIL270115C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 316.0, "iv": 1.7331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.001, "vega": 0.0031, "theta": -0.003, "rho": 0.0004, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00166000", "bid": 128.7, "bid_size": 3.0, "ask": 132.7, "ask_size": 2.0, "iv": 1.9643, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 130.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.799999237061}, {"option": "NAIL270115C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 309.0, "iv": 1.818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.001, "vega": 0.0031, "theta": -0.0029, "rho": 0.0004, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00167000", "bid": 129.7, "bid_size": 8.0, "ask": 133.7, "ask_size": 8.0, "iv": 1.9706, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 131.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.799999237061}, {"option": "NAIL270115C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 246.0, "iv": 1.8232, "open_interest": 1.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.001, "vega": 0.003, "theta": -0.0029, "rho": 0.0004, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2025-08-14T12:16:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00168000", "bid": 130.7, "bid_size": 8.0, "ask": 134.7, "ask_size": 8.0, "iv": 1.9768, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 132.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.899997711182}, {"option": "NAIL270115C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 307.0, "iv": 1.8968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.001, "vega": 0.003, "theta": -0.0029, "rho": 0.0004, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00169000", "bid": 131.7, "bid_size": 8.0, "ask": 135.7, "ask_size": 8.0, "iv": 1.983, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 133.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.799999237061}, {"option": "NAIL270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 303.0, "iv": 1.8335, "open_interest": 2.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.001, "vega": 0.003, "theta": -0.0028, "rho": 0.0004, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-02-10T13:03:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00170000", "bid": 132.7, "bid_size": 3.0, "ask": 136.7, "ask_size": 2.0, "iv": 1.9892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 134.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.799999237061}, {"option": "NAIL270115C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 326.0, "iv": 1.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.001, "vega": 0.0029, "theta": -0.0028, "rho": 0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00171000", "bid": 133.7, "bid_size": 8.0, "ask": 137.7, "ask_size": 8.0, "iv": 1.9954, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 135.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.799995422363}, {"option": "NAIL270115C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 317.0, "iv": 1.7632, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.001, "vega": 0.0029, "theta": -0.0027, "rho": 0.0004, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00172000", "bid": 134.7, "bid_size": 8.0, "ask": 138.7, "ask_size": 8.0, "iv": 2.0015, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 136.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.799995422363}, {"option": "NAIL270115C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 300.0, "iv": 1.8336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0027, "rho": 0.0004, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00173000", "bid": 135.7, "bid_size": 3.0, "ask": 139.7, "ask_size": 2.0, "iv": 2.0076, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 137.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.799995422363}, {"option": "NAIL270115C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 321.0, "iv": 1.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0027, "rho": 0.0004, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00174000", "bid": 136.7, "bid_size": 8.0, "ask": 140.7, "ask_size": 8.0, "iv": 2.0136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 138.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.799995422363}, {"option": "NAIL270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 291.0, "iv": 1.5694, "open_interest": 45.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0009, "vega": 0.0027, "theta": -0.0026, "rho": 0.0004, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NAIL270115P00175000", "bid": 137.7, "bid_size": 8.0, "ask": 141.7, "ask_size": 8.0, "iv": 2.0196, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 139.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.7, "last_trade_time": "2025-06-26T11:59:24", "percent_change": 0.0, "prev_day_close": 134.799995422363}, {"option": "NAIL270115C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 338.0, "iv": 1.8485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0009, "vega": 0.0027, "theta": -0.0026, "rho": 0.0004, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00176000", "bid": 138.7, "bid_size": 8.0, "ask": 142.7, "ask_size": 8.0, "iv": 2.0256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 140.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.799995422363}, {"option": "NAIL270115C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 304.0, "iv": 1.8534, "open_interest": 1.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0026, "rho": 0.0003, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2025-09-05T10:21:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00177000", "bid": 139.7, "bid_size": 5.0, "ask": 143.7, "ask_size": 2.0, "iv": 2.0315, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 141.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.799995422363}, {"option": "NAIL270115C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 322.0, "iv": 1.8733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0025, "rho": 0.0003, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00178000", "bid": 140.7, "bid_size": 8.0, "ask": 144.7, "ask_size": 8.0, "iv": 2.0374, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 142.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.799995422363}, {"option": "NAIL270115C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 358.0, "iv": 1.863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0025, "rho": 0.0003, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00179000", "bid": 141.7, "bid_size": 1.0, "ask": 145.7, "ask_size": 2.0, "iv": 2.0433, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 143.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.799995422363}, {"option": "NAIL270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 145.0, "iv": 1.5165, "open_interest": 22.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0008, "vega": 0.0025, "theta": -0.0025, "rho": 0.0003, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T14:02:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NAIL270115P00180000", "bid": 142.7, "bid_size": 1.0, "ask": 146.7, "ask_size": 2.0, "iv": 2.0491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 144.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.799995422363}, {"option": "NAIL270115C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 238.0, "iv": 1.8725, "open_interest": 1.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0008, "vega": 0.0025, "theta": -0.0024, "rho": 0.0003, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2024-10-28T15:47:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00181000", "bid": 143.7, "bid_size": 8.0, "ask": 147.7, "ask_size": 8.0, "iv": 2.0549, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 145.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.799995422363}, {"option": "NAIL270115C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 253.0, "iv": 1.8772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0008, "vega": 0.0025, "theta": -0.0024, "rho": 0.0003, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00182000", "bid": 144.7, "bid_size": 1.0, "ask": 148.7, "ask_size": 2.0, "iv": 2.0607, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 146.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.799995422363}, {"option": "NAIL270115C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 267.0, "iv": 1.8819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0024, "rho": 0.0003, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00183000", "bid": 145.7, "bid_size": 1.0, "ask": 149.7, "ask_size": 2.0, "iv": 2.0664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 147.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.799995422363}, {"option": "NAIL270115C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 250.0, "iv": 1.9018, "open_interest": 14.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0023, "rho": 0.0003, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-04-20T11:48:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00184000", "bid": 146.7, "bid_size": 1.0, "ask": 150.6, "ask_size": 1.0, "iv": 2.0294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 148.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.799995422363}, {"option": "NAIL270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 301.0, "iv": 1.8912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0023, "rho": 0.0003, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00185000", "bid": 147.7, "bid_size": 8.0, "ask": 151.7, "ask_size": 8.0, "iv": 2.0778, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 149.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.799995422363}, {"option": "NAIL270115C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 306.0, "iv": 1.8958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0023, "rho": 0.0003, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00186000", "bid": 148.7, "bid_size": 5.0, "ask": 152.7, "ask_size": 2.0, "iv": 2.0835, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 150.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.799995422363}, {"option": "NAIL270115C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 244.0, "iv": 1.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0022, "rho": 0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00187000", "bid": 149.7, "bid_size": 8.0, "ask": 153.7, "ask_size": 8.0, "iv": 2.0891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 151.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.799995422363}, {"option": "NAIL270115C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 240.0, "iv": 1.9202, "open_interest": 1.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0007, "vega": 0.0023, "theta": -0.0022, "rho": 0.0003, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.06, "last_trade_time": "2025-08-15T10:32:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00188000", "bid": 150.7, "bid_size": 1.0, "ask": 154.7, "ask_size": 2.0, "iv": 2.0946, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 152.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.799995422363}, {"option": "NAIL270115C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 308.0, "iv": 1.9951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0022, "rho": 0.0003, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00189000", "bid": 151.7, "bid_size": 8.0, "ask": 155.7, "ask_size": 8.0, "iv": 2.1002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 153.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.799995422363}, {"option": "NAIL270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 327.0, "iv": 1.9139, "open_interest": 2.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0022, "rho": 0.0003, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2024-11-15T10:43:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00190000", "bid": 152.7, "bid_size": 8.0, "ask": 156.7, "ask_size": 8.0, "iv": 2.1057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 154.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.5, "last_trade_time": "2026-05-04T15:30:30", "percent_change": 0.0, "prev_day_close": 149.799995422363}, {"option": "NAIL270115C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 68.0, "iv": 1.5124, "open_interest": 66.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0021, "rho": 0.0003, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-04T12:43:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NAIL270115P00191000", "bid": 153.7, "bid_size": 1.0, "ask": 157.7, "ask_size": 2.0, "iv": 2.1112, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 155.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.799995422363}, {"option": "NAIL270115C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 293.0, "iv": 1.9228, "open_interest": 1.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0021, "rho": 0.0003, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-02-23T09:53:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00192000", "bid": 154.7, "bid_size": 1.0, "ask": 158.7, "ask_size": 2.0, "iv": 2.1166, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 156.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.799995422363}, {"option": "NAIL270115C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 300.0, "iv": 1.9272, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0021, "rho": 0.0003, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-02-23T10:05:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00193000", "bid": 155.7, "bid_size": 8.0, "ask": 159.7, "ask_size": 8.0, "iv": 2.122, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 157.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.799995422363}, {"option": "NAIL270115C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 312.0, "iv": 1.9316, "open_interest": 16.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0021, "rho": 0.0003, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-05-04T11:58:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAIL270115P00194000", "bid": 156.7, "bid_size": 2.0, "ask": 160.7, "ask_size": 8.0, "iv": 2.1274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 158.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.5, "last_trade_time": "2025-06-26T11:59:24", "percent_change": 0.0, "prev_day_close": 153.799995422363}, {"option": "NAIL270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 241.0, "iv": 1.9514, "open_interest": 1.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0007, "vega": 0.0021, "theta": -0.002, "rho": 0.0003, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-02-23T11:34:25", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NAIL270115P00195000", "bid": 157.7, "bid_size": 8.0, "ask": 161.7, "ask_size": 2.0, "iv": 2.1328, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 159.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.799995422363}, {"option": "NAIL270115C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 320.0, "iv": 1.9558, "open_interest": 7.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0007, "vega": 0.002, "theta": -0.002, "rho": 0.0003, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-02-25T12:09:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00196000", "bid": 158.7, "bid_size": 8.0, "ask": 162.7, "ask_size": 8.0, "iv": 2.1381, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 160.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.799995422363}, {"option": "NAIL270115C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 315.0, "iv": 1.9446, "open_interest": 9.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0006, "vega": 0.002, "theta": -0.002, "rho": 0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-02-25T12:25:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00197000", "bid": 159.7, "bid_size": 8.0, "ask": 163.7, "ask_size": 2.0, "iv": 2.1434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 161.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.799995422363}, {"option": "NAIL270115C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 317.0, "iv": 1.9489, "open_interest": 8.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.002, "theta": -0.002, "rho": 0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-02-26T10:05:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00198000", "bid": 160.7, "bid_size": 8.0, "ask": 164.7, "ask_size": 8.0, "iv": 2.1487, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 162.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.799995422363}, {"option": "NAIL270115C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 295.0, "iv": 1.9531, "open_interest": 1.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.002, "theta": -0.0019, "rho": 0.0002, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-02-23T09:49:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAIL270115P00199000", "bid": 161.7, "bid_size": 8.0, "ask": 165.7, "ask_size": 8.0, "iv": 2.154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 163.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.799995422363}, {"option": "NAIL270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 464.0, "iv": 1.9574, "open_interest": 179.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0019, "rho": 0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-06T15:03:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAIL270115P00200000", "bid": 162.7, "bid_size": 8.0, "ask": 166.7, "ask_size": 8.0, "iv": 2.1592, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 164.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.799995422363}, {"option": "NAIL270319C00015000", "bid": 20.1, "bid_size": 19.0, "ask": 22.7, "ask_size": 21.0, "iv": 0.8718, "open_interest": 3.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0042, "vega": 0.0204, "theta": -0.006, "rho": 0.0448, "theo": 21.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-02T10:00:29", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "NAIL270319P00015000", "bid": 0.1, "bid_size": 610.0, "ask": 1.25, "ask_size": 529.0, "iv": 1.1445, "open_interest": 15.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0042, "vega": 0.0205, "theta": -0.0086, "rho": -0.0072, "theo": 0.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T10:28:26", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "NAIL270319C00020000", "bid": 16.2, "bid_size": 160.0, "ask": 18.1, "ask_size": 143.0, "iv": 0.8891, "open_interest": 81.0, "volume": 2.0, "delta": 0.9153, "gamma": 0.0081, "vega": 0.0374, "theta": -0.0128, "rho": 0.0524, "theo": 17.6548, "change": -3.22, "open": 17.8, "high": 17.8, "low": 17.38, "tick": "down", "last_trade_price": 17.38, "last_trade_time": "2026-11-10T10:02:58", "percent_change": -15.6311, "prev_day_close": 20.5999994277954}, {"option": "NAIL270319P00020000", "bid": 1.25, "bid_size": 217.0, "ask": 2.0, "ask_size": 526.0, "iv": 1.0977, "open_interest": 84.0, "volume": 50.0, "delta": -0.1016, "gamma": 0.0082, "vega": 0.0376, "theta": -0.0149, "rho": -0.0159, "theo": 1.3831, "change": 0.175, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T10:46:07", "percent_change": 14.8936, "prev_day_close": 1.17500001192093}, {"option": "NAIL270319C00025000", "bid": 12.7, "bid_size": 91.0, "ask": 14.7, "ask_size": 96.0, "iv": 0.9269, "open_interest": 47.0, "volume": 3.0, "delta": 0.839, "gamma": 0.0124, "vega": 0.0551, "theta": -0.0196, "rho": 0.0555, "theo": 14.0844, "change": -3.6, "open": 14.0, "high": 14.0, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-10T11:02:15", "percent_change": -21.4286, "prev_day_close": 16.8000001907349}, {"option": "NAIL270319P00025000", "bid": 2.55, "bid_size": 377.0, "ask": 3.4, "ask_size": 498.0, "iv": 1.0395, "open_interest": 165.0, "volume": 8.0, "delta": -0.179, "gamma": 0.0126, "vega": 0.0553, "theta": -0.0213, "rho": -0.0281, "theo": 2.7425, "change": 1.135, "open": 2.55, "high": 2.91, "low": 2.55, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-10T10:48:09", "percent_change": 63.9437, "prev_day_close": 1.77500003576279}, {"option": "NAIL270319C00030000", "bid": 9.8, "bid_size": 229.0, "ask": 11.6, "ask_size": 295.0, "iv": 0.9164, "open_interest": 34.0, "volume": 5.0, "delta": 0.7485, "gamma": 0.0161, "vega": 0.0699, "theta": -0.0251, "rho": 0.0546, "theo": 11.1056, "change": -3.21, "open": 11.0, "high": 11.1, "low": 10.99, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-11-10T10:04:19", "percent_change": -22.6056, "prev_day_close": 14.1999998092651}, {"option": "NAIL270319P00030000", "bid": 4.2, "bid_size": 429.0, "ask": 5.2, "ask_size": 48.0, "iv": 0.974, "open_interest": 74.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0164, "vega": 0.0702, "theta": -0.0264, "rho": -0.0425, "theo": 4.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-11-04T12:56:58", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "NAIL270319C00031000", "bid": 9.3, "bid_size": 192.0, "ask": 11.9, "ask_size": 297.0, "iv": 0.9738, "open_interest": 15.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0167, "vega": 0.0724, "theta": -0.026, "rho": 0.0541, "theo": 10.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-11-04T09:39:55", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NAIL270319P00031000", "bid": 4.1, "bid_size": 586.0, "ask": 5.7, "ask_size": 70.0, "iv": 0.9342, "open_interest": 54.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.0171, "vega": 0.0725, "theta": -0.0272, "rho": -0.0454, "theo": 5.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-18T12:14:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NAIL270319C00032000", "bid": 8.9, "bid_size": 396.0, "ask": 11.4, "ask_size": 465.0, "iv": 0.9776, "open_interest": 116.0, "volume": 1.0, "delta": 0.7105, "gamma": 0.0173, "vega": 0.0745, "theta": -0.0268, "rho": 0.0535, "theo": 10.0789, "change": -2.6, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-10T09:51:07", "percent_change": -20.6349, "prev_day_close": 12.6000003814697}, {"option": "NAIL270319P00032000", "bid": 4.8, "bid_size": 254.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.9472, "open_interest": 39.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0177, "vega": 0.0747, "theta": -0.028, "rho": -0.0483, "theo": 5.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-11-06T10:53:57", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "NAIL270319C00033000", "bid": 8.4, "bid_size": 358.0, "ask": 10.9, "ask_size": 356.0, "iv": 0.972, "open_interest": 60.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0178, "vega": 0.0765, "theta": -0.0276, "rho": 0.0528, "theo": 9.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T11:33:33", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "NAIL270319P00033000", "bid": 5.1, "bid_size": 305.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.9371, "open_interest": 12.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0182, "vega": 0.0766, "theta": -0.0286, "rho": -0.0514, "theo": 6.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T15:52:29", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "NAIL270319C00034000", "bid": 8.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 138.0, "iv": 0.9768, "open_interest": 14.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0182, "vega": 0.0783, "theta": -0.0282, "rho": 0.0519, "theo": 9.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-11-04T12:36:19", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NAIL270319P00034000", "bid": 5.6, "bid_size": 101.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.9758, "open_interest": 12.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.0187, "vega": 0.0784, "theta": -0.0292, "rho": -0.0544, "theo": 6.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-11-02T13:20:41", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NAIL270319C00035000", "bid": 7.8, "bid_size": 161.0, "ask": 8.4, "ask_size": 125.0, "iv": 0.8853, "open_interest": 1514.0, "volume": 0.0, "delta": 0.6532, "gamma": 0.0186, "vega": 0.0799, "theta": -0.0288, "rho": 0.0511, "theo": 8.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.42, "last_trade_time": "2026-11-09T12:29:19", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "NAIL270319P00035000", "bid": 5.7, "bid_size": 309.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.9102, "open_interest": 73.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0191, "vega": 0.0798, "theta": -0.0297, "rho": -0.0569, "theo": 7.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T11:34:18", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NAIL270319C00036000", "bid": 7.2, "bid_size": 62.0, "ask": 9.7, "ask_size": 316.0, "iv": 0.9787, "open_interest": 24.0, "volume": 0.0, "delta": 0.6343, "gamma": 0.019, "vega": 0.0812, "theta": -0.0293, "rho": 0.0502, "theo": 8.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T09:42:28", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "NAIL270319P00036000", "bid": 7.2, "bid_size": 89.0, "ask": 8.4, "ask_size": 77.0, "iv": 0.9551, "open_interest": 5.0, "volume": 1.0, "delta": -0.3882, "gamma": 0.0195, "vega": 0.0811, "theta": -0.0302, "rho": -0.0602, "theo": 7.8317, "change": 0.75, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-10T11:01:47", "percent_change": 10.6383, "prev_day_close": 7.05000019073486}, {"option": "NAIL270319C00037000", "bid": 6.8, "bid_size": 87.0, "ask": 9.3, "ask_size": 583.0, "iv": 0.9763, "open_interest": 18.0, "volume": 0.0, "delta": 0.6155, "gamma": 0.0193, "vega": 0.0824, "theta": -0.0297, "rho": 0.0492, "theo": 7.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-12T11:21:29", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "NAIL270319P00037000", "bid": 6.8, "bid_size": 232.0, "ask": 9.1, "ask_size": 39.0, "iv": 0.8993, "open_interest": 27.0, "volume": 0.0, "delta": -0.4075, "gamma": 0.0199, "vega": 0.0822, "theta": -0.0305, "rho": -0.0631, "theo": 8.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T11:34:03", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NAIL270319C00038000", "bid": 6.4, "bid_size": 456.0, "ask": 9.0, "ask_size": 706.0, "iv": 0.9779, "open_interest": 34.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0196, "vega": 0.0833, "theta": -0.03, "rho": 0.0482, "theo": 7.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T10:05:02", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "NAIL270319P00038000", "bid": 7.4, "bid_size": 132.0, "ask": 9.9, "ask_size": 42.0, "iv": 0.9085, "open_interest": 10.0, "volume": 0.0, "delta": -0.4265, "gamma": 0.0202, "vega": 0.083, "theta": -0.0308, "rho": -0.0656, "theo": 9.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T11:08:34", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "NAIL270319C00039000", "bid": 6.2, "bid_size": 78.0, "ask": 8.6, "ask_size": 720.0, "iv": 0.9834, "open_interest": 15.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0198, "vega": 0.0841, "theta": -0.0303, "rho": 0.0472, "theo": 7.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T15:51:42", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "NAIL270319P00039000", "bid": 8.5, "bid_size": 307.0, "ask": 10.5, "ask_size": 44.0, "iv": 0.9332, "open_interest": 1.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0204, "vega": 0.0836, "theta": -0.031, "rho": -0.068, "theo": 9.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-08-18T15:33:00", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "NAIL270319C00040000", "bid": 5.9, "bid_size": 634.0, "ask": 7.0, "ask_size": 607.0, "iv": 0.9102, "open_interest": 1632.0, "volume": 12.0, "delta": 0.5609, "gamma": 0.0199, "vega": 0.0846, "theta": -0.0306, "rho": 0.0461, "theo": 6.8211, "change": -1.85, "open": 6.8, "high": 7.2, "low": 6.8, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-10T11:13:14", "percent_change": -20.442, "prev_day_close": 9.0499997138977}, {"option": "NAIL270319P00040000", "bid": 8.7, "bid_size": 295.0, "ask": 11.1, "ask_size": 41.0, "iv": 0.9021, "open_interest": 21.0, "volume": 0.0, "delta": -0.4639, "gamma": 0.0206, "vega": 0.084, "theta": -0.0312, "rho": -0.0707, "theo": 10.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T10:30:38", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "NAIL270319C00041000", "bid": 5.7, "bid_size": 72.0, "ask": 6.8, "ask_size": 347.0, "iv": 0.924, "open_interest": 20.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.02, "vega": 0.085, "theta": -0.0307, "rho": 0.045, "theo": 6.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-11-05T15:15:23", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "NAIL270319P00041000", "bid": 9.4, "bid_size": 325.0, "ask": 12.6, "ask_size": 276.0, "iv": 0.9522, "open_interest": 3.0, "volume": 1.0, "delta": -0.482, "gamma": 0.0207, "vega": 0.0844, "theta": -0.0313, "rho": -0.0736, "theo": 11.008, "change": 1.15, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-10T10:16:09", "percent_change": 11.6751, "prev_day_close": 9.84999990463257}, {"option": "NAIL270319C00042000", "bid": 5.3, "bid_size": 319.0, "ask": 7.8, "ask_size": 756.0, "iv": 0.9945, "open_interest": 63.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.0201, "vega": 0.0852, "theta": -0.0308, "rho": 0.0439, "theo": 6.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T15:52:45", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NAIL270319P00042000", "bid": 10.1, "bid_size": 279.0, "ask": 12.7, "ask_size": 92.0, "iv": 0.9174, "open_interest": 3.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0208, "vega": 0.0844, "theta": -0.0313, "rho": -0.0757, "theo": 11.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.22, "last_trade_time": "2026-09-10T09:35:21", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "NAIL270319C00043000", "bid": 5.0, "bid_size": 38.0, "ask": 7.5, "ask_size": 243.0, "iv": 0.9929, "open_interest": 10.0, "volume": 0.0, "delta": 0.5093, "gamma": 0.0201, "vega": 0.0853, "theta": -0.0308, "rho": 0.0429, "theo": 5.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T12:42:33", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "NAIL270319P00043000", "bid": 10.8, "bid_size": 69.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.9103, "open_interest": 14.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0209, "vega": 0.0842, "theta": -0.0313, "rho": -0.0775, "theo": 12.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-11-04T13:48:58", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NAIL270319C00044000", "bid": 4.8, "bid_size": 124.0, "ask": 7.2, "ask_size": 764.0, "iv": 0.9956, "open_interest": 30.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.0201, "vega": 0.0853, "theta": -0.0308, "rho": 0.0418, "theo": 5.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-11-09T15:47:46", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "NAIL270319P00044000", "bid": 11.5, "bid_size": 227.0, "ask": 13.9, "ask_size": 23.0, "iv": 0.9014, "open_interest": 2.0, "volume": 0.0, "delta": -0.5344, "gamma": 0.0209, "vega": 0.084, "theta": -0.0312, "rho": -0.0803, "theo": 13.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.48, "last_trade_time": "2026-10-07T12:29:51", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "NAIL270319C00045000", "bid": 4.5, "bid_size": 468.0, "ask": 5.8, "ask_size": 554.0, "iv": 0.9264, "open_interest": 138.0, "volume": 23.0, "delta": 0.4769, "gamma": 0.0201, "vega": 0.085, "theta": -0.0308, "rho": 0.0406, "theo": 5.365, "change": -2.16, "open": 5.14, "high": 5.14, "low": 5.14, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-11-10T09:52:24", "percent_change": -29.589, "prev_day_close": 7.29999995231628}, {"option": "NAIL270319P00045000", "bid": 12.3, "bid_size": 235.0, "ask": 14.7, "ask_size": 30.0, "iv": 0.9087, "open_interest": 56.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0209, "vega": 0.0836, "theta": -0.0311, "rho": -0.0823, "theo": 13.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-02T11:12:02", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NAIL270319C00046000", "bid": 4.3, "bid_size": 306.0, "ask": 6.8, "ask_size": 798.0, "iv": 1.0027, "open_interest": 63.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.02, "vega": 0.0847, "theta": -0.0307, "rho": 0.0395, "theo": 5.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-22T12:37:36", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NAIL270319P00046000", "bid": 13.1, "bid_size": 276.0, "ask": 15.5, "ask_size": 29.0, "iv": 0.9145, "open_interest": 0.0, "volume": 0.0, "delta": -0.5674, "gamma": 0.0209, "vega": 0.0832, "theta": -0.031, "rho": -0.0843, "theo": 14.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.77, "last_trade_time": "2026-10-14T13:27:55", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "NAIL270319C00047000", "bid": 4.1, "bid_size": 40.0, "ask": 6.4, "ask_size": 259.0, "iv": 0.9953, "open_interest": 27.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0199, "vega": 0.0843, "theta": -0.0305, "rho": 0.0385, "theo": 4.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T15:51:38", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NAIL270319P00047000", "bid": 13.9, "bid_size": 56.0, "ask": 16.2, "ask_size": 9.0, "iv": 0.9127, "open_interest": 1.0, "volume": 0.0, "delta": -0.5832, "gamma": 0.0208, "vega": 0.0824, "theta": -0.0308, "rho": -0.0856, "theo": 15.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T09:38:44", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "NAIL270319C00048000", "bid": 3.9, "bid_size": 139.0, "ask": 6.2, "ask_size": 816.0, "iv": 0.9984, "open_interest": 21.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0197, "vega": 0.0838, "theta": -0.0304, "rho": 0.0374, "theo": 4.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T11:44:08", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NAIL270319P00048000", "bid": 14.6, "bid_size": 55.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.9093, "open_interest": 0.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0207, "vega": 0.0816, "theta": -0.0305, "rho": -0.0872, "theo": 16.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "NAIL270319C00049000", "bid": 3.6, "bid_size": 470.0, "ask": 6.1, "ask_size": 827.0, "iv": 1.0004, "open_interest": 7.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.0196, "vega": 0.0831, "theta": -0.0302, "rho": 0.0364, "theo": 4.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-11T15:22:21", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NAIL270319P00049000", "bid": 15.5, "bid_size": 214.0, "ask": 17.8, "ask_size": 24.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0206, "vega": 0.0808, "theta": -0.0302, "rho": -0.0889, "theo": 16.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "NAIL270319C00050000", "bid": 3.6, "bid_size": 130.0, "ask": 6.0, "ask_size": 846.0, "iv": 1.0192, "open_interest": 183.0, "volume": 3.0, "delta": 0.4035, "gamma": 0.0194, "vega": 0.0824, "theta": -0.0299, "rho": 0.0353, "theo": 4.2488, "change": -1.61, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-10T10:22:34", "percent_change": -28.2456, "prev_day_close": 5.70000004768372}, {"option": "NAIL270319P00050000", "bid": 16.3, "bid_size": 205.0, "ask": 18.6, "ask_size": 19.0, "iv": 0.9169, "open_interest": 8.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0205, "vega": 0.0799, "theta": -0.03, "rho": -0.091, "theo": 17.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T13:47:26", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "NAIL270319C00051000", "bid": 3.3, "bid_size": 155.0, "ask": 5.2, "ask_size": 828.0, "iv": 0.9766, "open_interest": 13.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0192, "vega": 0.0816, "theta": -0.0297, "rho": 0.0343, "theo": 4.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.71, "last_trade_time": "2026-08-11T15:38:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NAIL270319P00051000", "bid": 17.1, "bid_size": 152.0, "ask": 19.5, "ask_size": 22.0, "iv": 0.922, "open_interest": 1.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0203, "vega": 0.0789, "theta": -0.0296, "rho": -0.0919, "theo": 18.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-10-02T15:48:08", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "NAIL270319C00052000", "bid": 3.1, "bid_size": 50.0, "ask": 5.1, "ask_size": 292.0, "iv": 0.981, "open_interest": 16.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.019, "vega": 0.0807, "theta": -0.0294, "rho": 0.0333, "theo": 3.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-27T15:52:26", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "NAIL270319P00052000", "bid": 17.9, "bid_size": 23.0, "ask": 20.3, "ask_size": 15.0, "iv": 0.9194, "open_interest": 26.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0201, "vega": 0.0775, "theta": -0.0293, "rho": -0.0928, "theo": 19.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.55, "last_trade_time": "2026-11-04T15:59:58", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "NAIL270319C00053000", "bid": 3.0, "bid_size": 97.0, "ask": 5.2, "ask_size": 859.0, "iv": 1.0031, "open_interest": 1.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0188, "vega": 0.0798, "theta": -0.0291, "rho": 0.0324, "theo": 3.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-11-09T15:53:03", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "NAIL270319P00053000", "bid": 18.8, "bid_size": 22.0, "ask": 21.1, "ask_size": 13.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.02, "vega": 0.0762, "theta": -0.0289, "rho": -0.0933, "theo": 20.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "NAIL270319C00054000", "bid": 2.5, "bid_size": 231.0, "ask": 5.3, "ask_size": 322.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0185, "vega": 0.0789, "theta": -0.0287, "rho": 0.0314, "theo": 3.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "NAIL270319P00054000", "bid": 19.6, "bid_size": 23.0, "ask": 22.1, "ask_size": 18.0, "iv": 0.9303, "open_interest": 0.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0198, "vega": 0.0751, "theta": -0.0286, "rho": -0.0948, "theo": 21.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "NAIL270319C00055000", "bid": 2.3, "bid_size": 970.0, "ask": 5.2, "ask_size": 900.0, "iv": 1.0013, "open_interest": 47.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0183, "vega": 0.0779, "theta": -0.0284, "rho": 0.0305, "theo": 3.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T10:17:47", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NAIL270319P00055000", "bid": 20.5, "bid_size": 26.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.924, "open_interest": 6.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0195, "vega": 0.0737, "theta": -0.0282, "rho": -0.0955, "theo": 21.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-10-23T14:11:07", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "NAIL270319C00056000", "bid": 2.6, "bid_size": 106.0, "ask": 4.5, "ask_size": 902.0, "iv": 0.9958, "open_interest": 11.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.018, "vega": 0.0768, "theta": -0.028, "rho": 0.0296, "theo": 3.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:53:31", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NAIL270319P00056000", "bid": 21.3, "bid_size": 113.0, "ask": 23.7, "ask_size": 20.0, "iv": 0.9232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0193, "vega": 0.0726, "theta": -0.0278, "rho": -0.0964, "theo": 22.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "NAIL270319C00060000", "bid": 2.15, "bid_size": 147.0, "ask": 3.3, "ask_size": 570.0, "iv": 0.959, "open_interest": 174.0, "volume": 3.0, "delta": 0.2886, "gamma": 0.0169, "vega": 0.0724, "theta": -0.0265, "rho": 0.0262, "theo": 2.7386, "change": -0.45, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-10T09:48:01", "percent_change": -13.4328, "prev_day_close": 3.34999990463257}, {"option": "NAIL270319P00060000", "bid": 24.8, "bid_size": 32.0, "ask": 27.2, "ask_size": 24.0, "iv": 0.9234, "open_interest": 2.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0184, "vega": 0.0665, "theta": -0.026, "rho": -0.0971, "theo": 26.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-10-26T14:36:02", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "NAIL270319C00065000", "bid": 1.7, "bid_size": 141.0, "ask": 2.75, "ask_size": 746.0, "iv": 0.9657, "open_interest": 183.0, "volume": 3.0, "delta": 0.2451, "gamma": 0.0154, "vega": 0.0665, "theta": -0.0245, "rho": 0.0225, "theo": 2.232, "change": -0.975, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T09:58:16", "percent_change": -31.7073, "prev_day_close": 3.07499992847443}, {"option": "NAIL270319P00065000", "bid": 29.3, "bid_size": 35.0, "ask": 31.7, "ask_size": 25.0, "iv": 0.92, "open_interest": 4.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0171, "vega": 0.0585, "theta": -0.0238, "rho": -0.0948, "theo": 30.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-11-06T12:39:20", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "NAIL270617C00015000", "bid": 20.7, "bid_size": 17.0, "ask": 23.1, "ask_size": 75.0, "iv": 0.8689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0044, "vega": 0.034, "theta": -0.0039, "rho": 0.0684, "theo": 22.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "NAIL270617P00015000", "bid": 0.55, "bid_size": 435.0, "ask": 2.1, "ask_size": 364.0, "iv": 1.0846, "open_interest": 13.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0045, "vega": 0.0343, "theta": -0.0078, "rho": -0.0181, "theo": 1.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T13:02:26", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "NAIL270617C00016000", "bid": 19.9, "bid_size": 73.0, "ask": 22.4, "ask_size": 75.0, "iv": 0.886, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.005, "vega": 0.0383, "theta": -0.005, "rho": 0.0708, "theo": 21.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "NAIL270617P00016000", "bid": 1.1, "bid_size": 194.0, "ask": 1.55, "ask_size": 181.0, "iv": 1.0182, "open_interest": 0.0, "volume": 63.0, "delta": -0.0738, "gamma": 0.0051, "vega": 0.0386, "theta": -0.0086, "rho": -0.0211, "theo": 1.2808, "change": 0.245, "open": 1.25, "high": 1.27, "low": 1.25, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-10T10:47:25", "percent_change": 23.9024, "prev_day_close": 1.02500000596046}, {"option": "NAIL270617C00017000", "bid": 19.1, "bid_size": 76.0, "ask": 21.6, "ask_size": 76.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0056, "vega": 0.0425, "theta": -0.006, "rho": 0.073, "theo": 20.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "NAIL270617P00017000", "bid": 0.1, "bid_size": 521.0, "ask": 3.1, "ask_size": 363.0, "iv": 1.0215, "open_interest": 2.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0057, "vega": 0.0428, "theta": -0.0096, "rho": -0.0243, "theo": 1.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-26T14:48:37", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NAIL270617C00018000", "bid": 18.3, "bid_size": 8.0, "ask": 20.9, "ask_size": 77.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0062, "vega": 0.0467, "theta": -0.0071, "rho": 0.0749, "theo": 20.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "NAIL270617P00018000", "bid": 1.05, "bid_size": 349.0, "ask": 3.4, "ask_size": 184.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0063, "vega": 0.047, "theta": -0.0104, "rho": -0.0278, "theo": 1.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "NAIL270617C00019000", "bid": 17.7, "bid_size": 10.0, "ask": 20.3, "ask_size": 76.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0068, "vega": 0.051, "theta": -0.0081, "rho": 0.0765, "theo": 19.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "NAIL270617P00019000", "bid": 0.45, "bid_size": 403.0, "ask": 2.55, "ask_size": 14.0, "iv": 0.8813, "open_interest": 1.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0069, "vega": 0.0513, "theta": -0.0113, "rho": -0.0313, "theo": 2.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-10-30T11:29:12", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "NAIL270617C00020000", "bid": 17.1, "bid_size": 6.0, "ask": 19.6, "ask_size": 79.0, "iv": 0.914, "open_interest": 1.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0074, "vega": 0.0551, "theta": -0.0091, "rho": 0.078, "theo": 18.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-22T10:58:28", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "NAIL270617P00020000", "bid": 0.9, "bid_size": 406.0, "ask": 3.7, "ask_size": 212.0, "iv": 0.9797, "open_interest": 14.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0075, "vega": 0.0555, "theta": -0.0122, "rho": -0.035, "theo": 2.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:03:05", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "NAIL270617C00021000", "bid": 16.4, "bid_size": 7.0, "ask": 19.0, "ask_size": 80.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.008, "vega": 0.0592, "theta": -0.0101, "rho": 0.0792, "theo": 18.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "NAIL270617P00021000", "bid": 1.85, "bid_size": 336.0, "ask": 4.0, "ask_size": 178.0, "iv": 1.0271, "open_interest": 1.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0081, "vega": 0.0596, "theta": -0.013, "rho": -0.039, "theo": 2.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-10-26T12:53:46", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "NAIL270617C00022000", "bid": 15.8, "bid_size": 77.0, "ask": 18.4, "ask_size": 80.0, "iv": 0.9225, "open_interest": 1.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0086, "vega": 0.0632, "theta": -0.0111, "rho": 0.0801, "theo": 17.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-10-27T14:53:11", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "NAIL270617P00022000", "bid": 2.0, "bid_size": 381.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.9553, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0087, "vega": 0.0636, "theta": -0.0139, "rho": -0.0429, "theo": 2.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NAIL270617C00023000", "bid": 15.3, "bid_size": 9.0, "ask": 17.8, "ask_size": 83.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0091, "vega": 0.067, "theta": -0.012, "rho": 0.0809, "theo": 16.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "NAIL270617P00023000", "bid": 2.7, "bid_size": 374.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.9736, "open_interest": 1.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0093, "vega": 0.0675, "theta": -0.0146, "rho": -0.047, "theo": 3.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:45:49", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NAIL270617C00024000", "bid": 14.7, "bid_size": 9.0, "ask": 17.2, "ask_size": 83.0, "iv": 0.9301, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0096, "vega": 0.0707, "theta": -0.0129, "rho": 0.0815, "theo": 16.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NAIL270617P00024000", "bid": 3.1, "bid_size": 237.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.9868, "open_interest": 0.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0098, "vega": 0.0712, "theta": -0.0154, "rho": -0.0513, "theo": 3.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "NAIL270617C00025000", "bid": 14.1, "bid_size": 8.0, "ask": 16.6, "ask_size": 85.0, "iv": 0.9254, "open_interest": 4.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0102, "vega": 0.0743, "theta": -0.0137, "rho": 0.0819, "theo": 15.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-28T15:59:52", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "NAIL270617P00025000", "bid": 3.2, "bid_size": 148.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.9557, "open_interest": 19.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0104, "vega": 0.0749, "theta": -0.0161, "rho": -0.0555, "theo": 4.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T09:30:27", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "NAIL270617C00026000", "bid": 13.5, "bid_size": 9.0, "ask": 16.2, "ask_size": 88.0, "iv": 0.9313, "open_interest": 3.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0106, "vega": 0.0777, "theta": -0.0145, "rho": 0.0822, "theo": 15.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-19T11:42:08", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "NAIL270617P00026000", "bid": 3.0, "bid_size": 204.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.9567, "open_interest": 0.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0109, "vega": 0.0782, "theta": -0.0168, "rho": -0.0599, "theo": 4.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "NAIL270617C00027000", "bid": 13.2, "bid_size": 13.0, "ask": 15.8, "ask_size": 106.0, "iv": 0.9527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0111, "vega": 0.0809, "theta": -0.0153, "rho": 0.0823, "theo": 14.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "NAIL270617P00027000", "bid": 4.1, "bid_size": 137.0, "ask": 6.4, "ask_size": 95.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0114, "vega": 0.0814, "theta": -0.0174, "rho": -0.0641, "theo": 5.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "NAIL270617C00028000", "bid": 12.7, "bid_size": 6.0, "ask": 15.3, "ask_size": 113.0, "iv": 0.9524, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0116, "vega": 0.084, "theta": -0.016, "rho": 0.0822, "theo": 14.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "NAIL270617P00028000", "bid": 4.6, "bid_size": 128.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0119, "vega": 0.0846, "theta": -0.018, "rho": -0.0687, "theo": 5.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NAIL270617C00029000", "bid": 12.2, "bid_size": 18.0, "ask": 14.8, "ask_size": 119.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.012, "vega": 0.0869, "theta": -0.0167, "rho": 0.082, "theo": 13.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-02T15:20:02", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "NAIL270617P00029000", "bid": 4.4, "bid_size": 198.0, "ask": 7.3, "ask_size": 16.0, "iv": 0.9455, "open_interest": 0.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0123, "vega": 0.0874, "theta": -0.0186, "rho": -0.0729, "theo": 5.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "NAIL270617C00030000", "bid": 11.8, "bid_size": 7.0, "ask": 14.4, "ask_size": 122.0, "iv": 0.9566, "open_interest": 1.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.0124, "vega": 0.0896, "theta": -0.0174, "rho": 0.0818, "theo": 13.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-11-02T15:05:22", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "NAIL270617P00030000", "bid": 5.6, "bid_size": 295.0, "ask": 7.2, "ask_size": 46.0, "iv": 0.9492, "open_interest": 11.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0127, "vega": 0.0901, "theta": -0.0191, "rho": -0.0775, "theo": 6.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:56:13", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NAIL270617C00031000", "bid": 11.3, "bid_size": 8.0, "ask": 13.9, "ask_size": 123.0, "iv": 0.9503, "open_interest": 3.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0128, "vega": 0.0922, "theta": -0.018, "rho": 0.0814, "theo": 12.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-19T11:42:08", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "NAIL270617P00031000", "bid": 5.4, "bid_size": 197.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.9399, "open_interest": 0.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0132, "vega": 0.0926, "theta": -0.0196, "rho": -0.0818, "theo": 6.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NAIL270617C00032000", "bid": 11.0, "bid_size": 6.0, "ask": 13.5, "ask_size": 127.0, "iv": 0.9584, "open_interest": 5.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0131, "vega": 0.0945, "theta": -0.0185, "rho": 0.0809, "theo": 12.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-04T09:31:48", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "NAIL270617P00032000", "bid": 6.7, "bid_size": 109.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.0135, "vega": 0.095, "theta": -0.02, "rho": -0.0864, "theo": 7.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "NAIL270617C00033000", "bid": 10.5, "bid_size": 8.0, "ask": 13.1, "ask_size": 128.0, "iv": 0.9541, "open_interest": 0.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0134, "vega": 0.0967, "theta": -0.019, "rho": 0.0803, "theo": 11.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-05T09:35:56", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NAIL270617P00033000", "bid": 7.2, "bid_size": 114.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.9532, "open_interest": 1.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.0139, "vega": 0.097, "theta": -0.0204, "rho": -0.0904, "theo": 8.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-11-02T11:09:38", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "NAIL270617C00034000", "bid": 10.1, "bid_size": 162.0, "ask": 12.7, "ask_size": 249.0, "iv": 0.9535, "open_interest": 0.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0137, "vega": 0.0987, "theta": -0.0195, "rho": 0.0797, "theo": 11.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "NAIL270617P00034000", "bid": 7.4, "bid_size": 336.0, "ask": 9.7, "ask_size": 131.0, "iv": 0.9394, "open_interest": 0.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0142, "vega": 0.099, "theta": -0.0207, "rho": -0.095, "theo": 8.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "NAIL270617C00035000", "bid": 9.7, "bid_size": 194.0, "ask": 12.3, "ask_size": 393.0, "iv": 0.9514, "open_interest": 88.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.014, "vega": 0.1005, "theta": -0.02, "rho": 0.079, "theo": 10.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.26, "last_trade_time": "2026-11-05T09:55:35", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NAIL270617P00035000", "bid": 8.9, "bid_size": 125.0, "ask": 10.2, "ask_size": 118.0, "iv": 0.9791, "open_interest": 19.0, "volume": 5.0, "delta": -0.3396, "gamma": 0.0145, "vega": 0.1007, "theta": -0.021, "rho": -0.0991, "theo": 9.2586, "change": 1.45, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-10T09:51:43", "percent_change": 17.3653, "prev_day_close": 8.35000014305115}, {"option": "NAIL270617C00036000", "bid": 9.4, "bid_size": 162.0, "ask": 11.9, "ask_size": 236.0, "iv": 0.9529, "open_interest": 5.0, "volume": 0.0, "delta": 0.6674, "gamma": 0.0142, "vega": 0.1021, "theta": -0.0204, "rho": 0.0782, "theo": 10.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T14:55:58", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "NAIL270617P00036000", "bid": 8.8, "bid_size": 287.0, "ask": 11.1, "ask_size": 188.0, "iv": 0.9574, "open_interest": 3.0, "volume": 0.0, "delta": -0.3544, "gamma": 0.0148, "vega": 0.1023, "theta": -0.0213, "rho": -0.1037, "theo": 9.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-16T09:30:00", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "NAIL270617C00037000", "bid": 9.1, "bid_size": 6.0, "ask": 11.6, "ask_size": 141.0, "iv": 0.9578, "open_interest": 3.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0145, "vega": 0.1036, "theta": -0.0207, "rho": 0.0774, "theo": 10.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-11-05T09:40:35", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "NAIL270617P00037000", "bid": 9.5, "bid_size": 114.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.9446, "open_interest": 0.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.015, "vega": 0.1037, "theta": -0.0216, "rho": -0.1076, "theo": 10.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "NAIL270617C00038000", "bid": 8.6, "bid_size": 256.0, "ask": 11.2, "ask_size": 263.0, "iv": 0.9471, "open_interest": 28.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0147, "vega": 0.1049, "theta": -0.021, "rho": 0.0765, "theo": 9.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T15:44:21", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "NAIL270617P00038000", "bid": 9.8, "bid_size": 148.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.9451, "open_interest": 6.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0153, "vega": 0.1049, "theta": -0.0217, "rho": -0.1115, "theo": 11.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-02T11:35:14", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NAIL270617C00039000", "bid": 8.4, "bid_size": 166.0, "ask": 10.9, "ask_size": 267.0, "iv": 0.9543, "open_interest": 10.0, "volume": 0.0, "delta": 0.6259, "gamma": 0.0148, "vega": 0.1061, "theta": -0.0213, "rho": 0.0756, "theo": 9.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.68, "last_trade_time": "2026-11-09T10:12:04", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "NAIL270617P00039000", "bid": 10.2, "bid_size": 321.0, "ask": 12.8, "ask_size": 63.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.0155, "vega": 0.106, "theta": -0.0219, "rho": -0.1155, "theo": 11.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "NAIL270617C00040000", "bid": 8.2, "bid_size": 60.0, "ask": 10.1, "ask_size": 260.0, "iv": 0.9368, "open_interest": 30.0, "volume": 5.0, "delta": 0.6124, "gamma": 0.015, "vega": 0.1071, "theta": -0.0216, "rho": 0.0746, "theo": 9.2432, "change": -2.75, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-10T10:23:02", "percent_change": -23.6052, "prev_day_close": 11.6500000953674}, {"option": "NAIL270617P00040000", "bid": 10.9, "bid_size": 290.0, "ask": 13.4, "ask_size": 44.0, "iv": 0.9191, "open_interest": 4.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.0157, "vega": 0.1068, "theta": -0.0221, "rho": -0.119, "theo": 12.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-11-04T13:48:58", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "NAIL270617C00041000", "bid": 7.8, "bid_size": 62.0, "ask": 10.3, "ask_size": 267.0, "iv": 0.9556, "open_interest": 3.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.0151, "vega": 0.108, "theta": -0.0218, "rho": 0.0737, "theo": 8.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-05T09:40:35", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NAIL270617P00041000", "bid": 11.6, "bid_size": 224.0, "ask": 14.0, "ask_size": 44.0, "iv": 0.9163, "open_interest": 1.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0158, "vega": 0.1077, "theta": -0.0222, "rho": -0.1235, "theo": 13.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-27T14:54:33", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "NAIL270617C00045000", "bid": 6.7, "bid_size": 15.0, "ask": 9.3, "ask_size": 175.0, "iv": 0.9599, "open_interest": 33.0, "volume": 0.0, "delta": 0.5482, "gamma": 0.0155, "vega": 0.1103, "theta": -0.0224, "rho": 0.0695, "theo": 7.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T15:55:40", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "NAIL270617P00045000", "bid": 14.5, "bid_size": 67.0, "ask": 17.1, "ask_size": 7.0, "iv": 0.9307, "open_interest": 1.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.0163, "vega": 0.1091, "theta": -0.0223, "rho": -0.1368, "theo": 15.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.34, "last_trade_time": "2026-11-02T11:31:11", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "NAIL270617C00046000", "bid": 6.5, "bid_size": 8.0, "ask": 9.0, "ask_size": 180.0, "iv": 0.9599, "open_interest": 0.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0155, "vega": 0.1106, "theta": -0.0225, "rho": 0.0684, "theo": 7.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "NAIL270617P00046000", "bid": 15.3, "bid_size": 63.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0164, "vega": 0.1094, "theta": -0.0223, "rho": -0.1405, "theo": 16.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "NAIL270617C00047000", "bid": 6.3, "bid_size": 6.0, "ask": 8.8, "ask_size": 171.0, "iv": 0.9636, "open_interest": 0.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0156, "vega": 0.1108, "theta": -0.0226, "rho": 0.0673, "theo": 7.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NAIL270617P00047000", "bid": 16.0, "bid_size": 67.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0165, "vega": 0.1093, "theta": -0.0222, "rho": -0.1434, "theo": 17.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "NAIL270617C00048000", "bid": 6.0, "bid_size": 14.0, "ask": 8.5, "ask_size": 185.0, "iv": 0.9574, "open_interest": 0.0, "volume": 0.0, "delta": 0.5125, "gamma": 0.0156, "vega": 0.1108, "theta": -0.0227, "rho": 0.0662, "theo": 7.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "NAIL270617P00048000", "bid": 16.8, "bid_size": 58.0, "ask": 19.3, "ask_size": 13.0, "iv": 0.9314, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0165, "vega": 0.1091, "theta": -0.0222, "rho": -0.1464, "theo": 18.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "NAIL270617C00049000", "bid": 5.8, "bid_size": 61.0, "ask": 8.5, "ask_size": 253.0, "iv": 0.9685, "open_interest": 0.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0156, "vega": 0.1108, "theta": -0.0227, "rho": 0.0651, "theo": 6.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "NAIL270617P00049000", "bid": 17.5, "bid_size": 152.0, "ask": 20.3, "ask_size": 37.0, "iv": 0.939, "open_interest": 0.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0166, "vega": 0.1088, "theta": -0.0221, "rho": -0.1489, "theo": 18.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "NAIL270617C00050000", "bid": 5.8, "bid_size": 47.0, "ask": 6.7, "ask_size": 192.0, "iv": 0.9067, "open_interest": 27.0, "volume": 1.0, "delta": 0.4898, "gamma": 0.0156, "vega": 0.1107, "theta": -0.0227, "rho": 0.064, "theo": 6.6337, "change": -1.2, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-10T11:26:43", "percent_change": -14.9068, "prev_day_close": 8.04999995231628}, {"option": "NAIL270617P00050000", "bid": 18.3, "bid_size": 158.0, "ask": 20.9, "ask_size": 27.0, "iv": 0.9321, "open_interest": 0.0, "volume": 0.0, "delta": -0.5411, "gamma": 0.0166, "vega": 0.1086, "theta": -0.022, "rho": -0.1517, "theo": 19.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "NAIL270617C00051000", "bid": 5.5, "bid_size": 28.0, "ask": 8.0, "ask_size": 257.0, "iv": 0.9706, "open_interest": 0.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.0155, "vega": 0.1105, "theta": -0.0227, "rho": 0.0629, "theo": 6.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "NAIL270617P00051000", "bid": 19.1, "bid_size": 139.0, "ask": 21.6, "ask_size": 36.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": -0.5528, "gamma": 0.0166, "vega": 0.108, "theta": -0.0218, "rho": -0.1536, "theo": 20.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "NAIL270617C00052000", "bid": 5.3, "bid_size": 7.0, "ask": 7.8, "ask_size": 202.0, "iv": 0.9707, "open_interest": 0.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0155, "vega": 0.1103, "theta": -0.0226, "rho": 0.0619, "theo": 6.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "NAIL270617P00052000", "bid": 19.9, "bid_size": 61.0, "ask": 22.4, "ask_size": 11.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0166, "vega": 0.1076, "theta": -0.0217, "rho": -0.1567, "theo": 21.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "NAIL270617C00053000", "bid": 5.1, "bid_size": 6.0, "ask": 7.5, "ask_size": 207.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": 0.4577, "gamma": 0.0155, "vega": 0.11, "theta": -0.0226, "rho": 0.0608, "theo": 6.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "NAIL270617P00053000", "bid": 20.8, "bid_size": 61.0, "ask": 23.3, "ask_size": 9.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": -0.5755, "gamma": 0.0166, "vega": 0.1072, "theta": -0.0216, "rho": -0.1597, "theo": 22.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "NAIL270617C00054000", "bid": 4.8, "bid_size": 11.0, "ask": 7.5, "ask_size": 216.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.0154, "vega": 0.1096, "theta": -0.0226, "rho": 0.0597, "theo": 5.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NAIL270617P00054000", "bid": 21.6, "bid_size": 51.0, "ask": 23.9, "ask_size": 12.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0166, "vega": 0.1061, "theta": -0.0214, "rho": -0.161, "theo": 22.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "NAIL270617C00055000", "bid": 4.6, "bid_size": 8.0, "ask": 7.3, "ask_size": 221.0, "iv": 0.9672, "open_interest": 2.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0154, "vega": 0.1091, "theta": -0.0225, "rho": 0.0586, "theo": 5.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T14:16:21", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "NAIL270617P00055000", "bid": 22.4, "bid_size": 60.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.9325, "open_interest": 5.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0166, "vega": 0.1055, "theta": -0.0212, "rho": -0.1634, "theo": 23.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.02, "last_trade_time": "2026-11-05T14:02:55", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "NAIL270617C00056000", "bid": 4.6, "bid_size": 17.0, "ask": 6.0, "ask_size": 226.0, "iv": 0.9233, "open_interest": 1.0, "volume": 0.0, "delta": 0.4277, "gamma": 0.0153, "vega": 0.1086, "theta": -0.0224, "rho": 0.0576, "theo": 5.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-04T15:03:05", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NAIL270617P00056000", "bid": 23.2, "bid_size": 60.0, "ask": 25.8, "ask_size": 10.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0166, "vega": 0.1046, "theta": -0.021, "rho": -0.1643, "theo": 24.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "NAIL270617C00060000", "bid": 4.0, "bid_size": 93.0, "ask": 5.8, "ask_size": 255.0, "iv": 0.9449, "open_interest": 0.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0149, "vega": 0.1061, "theta": -0.022, "rho": 0.0535, "theo": 4.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "NAIL270617P00060000", "bid": 26.6, "bid_size": 54.0, "ask": 29.1, "ask_size": 8.0, "iv": 0.9404, "open_interest": 0.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.0164, "vega": 0.1011, "theta": -0.0201, "rho": -0.1723, "theo": 27.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "NAIL280121C00015000", "bid": 21.4, "bid_size": 75.0, "ask": 24.4, "ask_size": 76.0, "iv": 0.8458, "open_interest": 7.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0041, "vega": 0.0575, "theta": -0.0033, "rho": 0.1104, "theo": 23.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-11-06T14:25:26", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "NAIL280121P00015000", "bid": 0.85, "bid_size": 483.0, "ask": 4.5, "ask_size": 181.0, "iv": 1.0231, "open_interest": 16.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0042, "vega": 0.0583, "theta": -0.0061, "rho": -0.0531, "theo": 2.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T14:20:14", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "NAIL280121C00016000", "bid": 20.9, "bid_size": 103.0, "ask": 24.0, "ask_size": 295.0, "iv": 0.879, "open_interest": 136.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0044, "vega": 0.0626, "theta": -0.0039, "rho": 0.1136, "theo": 22.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-11-02T15:50:18", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "NAIL280121P00016000", "bid": 0.5, "bid_size": 484.0, "ask": 4.6, "ask_size": 235.0, "iv": 0.9429, "open_interest": 32.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0046, "vega": 0.0634, "theta": -0.0066, "rho": -0.0597, "theo": 2.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T11:25:04", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "NAIL280121C00017000", "bid": 20.4, "bid_size": 10.0, "ask": 23.5, "ask_size": 78.0, "iv": 0.8953, "open_interest": 7.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0048, "vega": 0.0675, "theta": -0.0045, "rho": 0.1167, "theo": 22.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-10-14T10:29:50", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "NAIL280121P00017000", "bid": 1.25, "bid_size": 483.0, "ask": 4.2, "ask_size": 239.0, "iv": 0.914, "open_interest": 11.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0049, "vega": 0.0685, "theta": -0.0071, "rho": -0.0665, "theo": 2.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-10-28T15:26:36", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "NAIL280121C00018000", "bid": 19.7, "bid_size": 79.0, "ask": 23.0, "ask_size": 80.0, "iv": 0.8922, "open_interest": 14.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0052, "vega": 0.0724, "theta": -0.0051, "rho": 0.1193, "theo": 21.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-10-22T10:46:47", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "NAIL280121P00018000", "bid": 1.65, "bid_size": 480.0, "ask": 4.5, "ask_size": 139.0, "iv": 0.9099, "open_interest": 6.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0053, "vega": 0.0734, "theta": -0.0076, "rho": -0.0735, "theo": 3.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T13:23:07", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "NAIL280121C00019000", "bid": 19.1, "bid_size": 8.0, "ask": 22.0, "ask_size": 81.0, "iv": 0.8604, "open_interest": 7.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0055, "vega": 0.0772, "theta": -0.0056, "rho": 0.1216, "theo": 21.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-14T10:30:23", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "NAIL280121P00019000", "bid": 2.05, "bid_size": 456.0, "ask": 4.9, "ask_size": 137.0, "iv": 0.91, "open_interest": 9.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0057, "vega": 0.0782, "theta": -0.0081, "rho": -0.0809, "theo": 3.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-02T12:36:01", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "NAIL280121C00020000", "bid": 18.8, "bid_size": 347.0, "ask": 21.5, "ask_size": 861.0, "iv": 0.8796, "open_interest": 602.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.0058, "vega": 0.0817, "theta": -0.0062, "rho": 0.1237, "theo": 20.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.53, "last_trade_time": "2026-11-09T14:49:36", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "NAIL280121P00020000", "bid": 2.5, "bid_size": 597.0, "ask": 5.3, "ask_size": 498.0, "iv": 0.9108, "open_interest": 248.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.006, "vega": 0.0828, "theta": -0.0085, "rho": -0.088, "theo": 4.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:02:10", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "NAIL280121C00021000", "bid": 18.2, "bid_size": 7.0, "ask": 21.0, "ask_size": 82.0, "iv": 0.8767, "open_interest": 3.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0062, "vega": 0.0861, "theta": -0.0067, "rho": 0.1256, "theo": 20.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-20T14:11:44", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "NAIL280121P00021000", "bid": 2.8, "bid_size": 486.0, "ask": 5.8, "ask_size": 205.0, "iv": 0.9064, "open_interest": 64.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0064, "vega": 0.0873, "theta": -0.009, "rho": -0.0951, "theo": 4.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T13:25:54", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "NAIL280121C00022000", "bid": 17.6, "bid_size": 8.0, "ask": 20.5, "ask_size": 83.0, "iv": 0.8722, "open_interest": 3.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0065, "vega": 0.0904, "theta": -0.0072, "rho": 0.1271, "theo": 19.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-14T10:37:36", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "NAIL280121P00022000", "bid": 3.2, "bid_size": 207.0, "ask": 6.2, "ask_size": 170.0, "iv": 0.9004, "open_interest": 3.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0067, "vega": 0.0916, "theta": -0.0094, "rho": -0.1028, "theo": 4.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-16T14:00:43", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NAIL280121C00023000", "bid": 17.3, "bid_size": 13.0, "ask": 20.0, "ask_size": 84.0, "iv": 0.882, "open_interest": 4.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0068, "vega": 0.0945, "theta": -0.0077, "rho": 0.1284, "theo": 19.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-15T15:33:40", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "NAIL280121P00023000", "bid": 3.7, "bid_size": 203.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.8982, "open_interest": 4.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0071, "vega": 0.0957, "theta": -0.0098, "rho": -0.1104, "theo": 5.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-24T14:17:01", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NAIL280121C00024000", "bid": 16.8, "bid_size": 6.0, "ask": 20.0, "ask_size": 86.0, "iv": 0.9045, "open_interest": 3.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0071, "vega": 0.0984, "theta": -0.0081, "rho": 0.1296, "theo": 18.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-03T09:59:14", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "NAIL280121P00024000", "bid": 4.2, "bid_size": 197.0, "ask": 7.2, "ask_size": 162.0, "iv": 0.9046, "open_interest": 11.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0074, "vega": 0.0997, "theta": -0.0102, "rho": -0.1177, "theo": 5.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-29T09:35:56", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NAIL280121C00025000", "bid": 16.6, "bid_size": 112.0, "ask": 18.1, "ask_size": 152.0, "iv": 0.8457, "open_interest": 259.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0074, "vega": 0.1021, "theta": -0.0086, "rho": 0.1307, "theo": 18.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T15:29:24", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "NAIL280121P00025000", "bid": 4.7, "bid_size": 308.0, "ask": 7.7, "ask_size": 29.0, "iv": 0.904, "open_interest": 398.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0077, "vega": 0.1035, "theta": -0.0105, "rho": -0.1249, "theo": 6.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T11:44:58", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NAIL280121C00026000", "bid": 16.0, "bid_size": 17.0, "ask": 19.0, "ask_size": 90.0, "iv": 0.9025, "open_interest": 21.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0076, "vega": 0.1057, "theta": -0.009, "rho": 0.1314, "theo": 17.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-30T10:26:32", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "NAIL280121P00026000", "bid": 5.2, "bid_size": 183.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.902, "open_interest": 1.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.008, "vega": 0.1071, "theta": -0.0109, "rho": -0.1328, "theo": 6.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-07T12:09:00", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NAIL280121C00027000", "bid": 15.5, "bid_size": 7.0, "ask": 18.5, "ask_size": 90.0, "iv": 0.895, "open_interest": 14.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0079, "vega": 0.1092, "theta": -0.0094, "rho": 0.132, "theo": 17.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-11-05T11:48:13", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "NAIL280121P00027000", "bid": 5.7, "bid_size": 199.0, "ask": 8.8, "ask_size": 195.0, "iv": 0.9032, "open_interest": 24.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0083, "vega": 0.1106, "theta": -0.0112, "rho": -0.1407, "theo": 7.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-23T13:44:57", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NAIL280121C00028000", "bid": 15.3, "bid_size": 7.0, "ask": 18.0, "ask_size": 90.0, "iv": 0.9, "open_interest": 4.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0081, "vega": 0.1124, "theta": -0.0098, "rho": 0.1326, "theo": 16.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T14:08:34", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "NAIL280121P00028000", "bid": 6.2, "bid_size": 180.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.8987, "open_interest": 0.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0086, "vega": 0.1139, "theta": -0.0115, "rho": -0.148, "theo": 7.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "NAIL280121C00029000", "bid": 14.8, "bid_size": 119.0, "ask": 16.9, "ask_size": 178.0, "iv": 0.865, "open_interest": 11.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0084, "vega": 0.1155, "theta": -0.0102, "rho": 0.133, "theo": 16.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-05T11:48:13", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "NAIL280121P00029000", "bid": 6.9, "bid_size": 469.0, "ask": 9.9, "ask_size": 308.0, "iv": 0.9061, "open_interest": 11.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0088, "vega": 0.117, "theta": -0.0118, "rho": -0.1552, "theo": 8.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T14:55:47", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "NAIL280121C00030000", "bid": 14.6, "bid_size": 214.0, "ask": 17.5, "ask_size": 890.0, "iv": 0.9144, "open_interest": 413.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0086, "vega": 0.1185, "theta": -0.0105, "rho": 0.1333, "theo": 16.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T13:55:35", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "NAIL280121P00030000", "bid": 8.6, "bid_size": 274.0, "ask": 10.0, "ask_size": 268.0, "iv": 0.9327, "open_interest": 319.0, "volume": 2.0, "delta": -0.2404, "gamma": 0.0091, "vega": 0.12, "theta": -0.0121, "rho": -0.1623, "theo": 9.0953, "change": -0.15, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-10T09:30:10", "percent_change": -1.88679, "prev_day_close": 7.94999980926514}, {"option": "NAIL280121C00031000", "bid": 14.0, "bid_size": 217.0, "ask": 17.0, "ask_size": 302.0, "iv": 0.899, "open_interest": 7.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0088, "vega": 0.1213, "theta": -0.0108, "rho": 0.1334, "theo": 15.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-04T13:31:16", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "NAIL280121P00031000", "bid": 7.9, "bid_size": 403.0, "ask": 11.0, "ask_size": 245.0, "iv": 0.8962, "open_interest": 5.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0093, "vega": 0.1228, "theta": -0.0123, "rho": -0.1698, "theo": 9.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.07, "last_trade_time": "2026-10-20T10:01:08", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "NAIL280121C00032000", "bid": 13.9, "bid_size": 43.0, "ask": 16.5, "ask_size": 393.0, "iv": 0.9034, "open_interest": 17.0, "volume": 0.0, "delta": 0.75, "gamma": 0.009, "vega": 0.124, "theta": -0.0111, "rho": 0.1334, "theo": 15.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-04T12:24:30", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "NAIL280121P00032000", "bid": 8.5, "bid_size": 434.0, "ask": 11.6, "ask_size": 226.0, "iv": 0.896, "open_interest": 1.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0096, "vega": 0.1254, "theta": -0.0126, "rho": -0.1776, "theo": 10.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-10-16T11:00:46", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NAIL280121C00033000", "bid": 13.5, "bid_size": 117.0, "ask": 16.5, "ask_size": 385.0, "iv": 0.9147, "open_interest": 15.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0092, "vega": 0.1265, "theta": -0.0114, "rho": 0.1333, "theo": 14.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-04T13:29:04", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "NAIL280121P00033000", "bid": 10.4, "bid_size": 140.0, "ask": 11.8, "ask_size": 41.0, "iv": 0.93, "open_interest": 41.0, "volume": 3.0, "delta": -0.2725, "gamma": 0.0098, "vega": 0.1279, "theta": -0.0128, "rho": -0.1846, "theo": 10.8822, "change": 0.48, "open": 12.2, "high": 12.2, "low": 10.8, "tick": "up", "last_trade_price": 10.83, "last_trade_time": "2026-11-10T10:24:05", "percent_change": 4.63768, "prev_day_close": 10.3499999046326}, {"option": "NAIL280121C00034000", "bid": 13.1, "bid_size": 107.0, "ask": 16.0, "ask_size": 376.0, "iv": 0.9053, "open_interest": 6.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0094, "vega": 0.1288, "theta": -0.0117, "rho": 0.1332, "theo": 14.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-06T12:39:39", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "NAIL280121P00034000", "bid": 9.7, "bid_size": 452.0, "ask": 12.7, "ask_size": 256.0, "iv": 0.8891, "open_interest": 21.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.01, "vega": 0.1302, "theta": -0.013, "rho": -0.1917, "theo": 11.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-10-08T14:04:52", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "NAIL280121C00035000", "bid": 12.9, "bid_size": 309.0, "ask": 16.0, "ask_size": 526.0, "iv": 0.9222, "open_interest": 166.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0096, "vega": 0.1311, "theta": -0.012, "rho": 0.133, "theo": 14.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T12:39:39", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "NAIL280121P00035000", "bid": 11.7, "bid_size": 189.0, "ask": 13.0, "ask_size": 41.0, "iv": 0.9279, "open_interest": 95.0, "volume": 3.0, "delta": -0.2936, "gamma": 0.0102, "vega": 0.1324, "theta": -0.0132, "rho": -0.1984, "theo": 12.1312, "change": 0.61, "open": 13.26, "high": 13.26, "low": 12.08, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-11-10T10:24:05", "percent_change": 5.30435, "prev_day_close": 11.5}, {"option": "NAIL280121C00036000", "bid": 12.6, "bid_size": 152.0, "ask": 15.5, "ask_size": 389.0, "iv": 0.9153, "open_interest": 15.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.0097, "vega": 0.1332, "theta": -0.0122, "rho": 0.1327, "theo": 13.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.79, "last_trade_time": "2026-11-02T12:26:16", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "NAIL280121P00036000", "bid": 12.1, "bid_size": 162.0, "ask": 13.8, "ask_size": 43.0, "iv": 0.9238, "open_interest": 52.0, "volume": 0.0, "delta": -0.304, "gamma": 0.0104, "vega": 0.1344, "theta": -0.0134, "rho": -0.2053, "theo": 12.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.36, "last_trade_time": "2026-11-09T10:37:14", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "NAIL280121C00037000", "bid": 12.2, "bid_size": 11.0, "ask": 15.0, "ask_size": 136.0, "iv": 0.9042, "open_interest": 4.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0099, "vega": 0.1351, "theta": -0.0125, "rho": 0.1323, "theo": 13.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.83, "last_trade_time": "2026-11-02T14:53:39", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "NAIL280121P00037000", "bid": 11.6, "bid_size": 156.0, "ask": 14.7, "ask_size": 19.0, "iv": 0.8899, "open_interest": 18.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0106, "vega": 0.1363, "theta": -0.0136, "rho": -0.2122, "theo": 13.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-16T10:11:00", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "NAIL280121C00038000", "bid": 12.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 175.0, "iv": 0.9183, "open_interest": 22.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.01, "vega": 0.137, "theta": -0.0127, "rho": 0.1318, "theo": 13.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-11-05T11:14:57", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "NAIL280121P00038000", "bid": 12.2, "bid_size": 160.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.8887, "open_interest": 45.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.0108, "vega": 0.1381, "theta": -0.0137, "rho": -0.2196, "theo": 14.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-02T15:48:57", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "NAIL280121C00039000", "bid": 11.8, "bid_size": 88.0, "ask": 14.5, "ask_size": 399.0, "iv": 0.9134, "open_interest": 10.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0102, "vega": 0.1387, "theta": -0.0129, "rho": 0.1312, "theo": 13.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-09T14:58:06", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "NAIL280121P00039000", "bid": 13.0, "bid_size": 149.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.8939, "open_interest": 11.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.011, "vega": 0.1397, "theta": -0.0138, "rho": -0.2263, "theo": 14.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.75, "last_trade_time": "2026-10-16T10:15:23", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "NAIL280121C00040000", "bid": 11.6, "bid_size": 58.0, "ask": 14.5, "ask_size": 903.0, "iv": 0.9258, "open_interest": 759.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0103, "vega": 0.1403, "theta": -0.0131, "rho": 0.1307, "theo": 12.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T14:58:06", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "NAIL280121P00040000", "bid": 13.5, "bid_size": 162.0, "ask": 16.8, "ask_size": 13.0, "iv": 0.8878, "open_interest": 85.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.0111, "vega": 0.1412, "theta": -0.014, "rho": -0.2326, "theo": 15.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.41, "last_trade_time": "2026-11-04T14:37:39", "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "NAIL280121C00041000", "bid": 11.3, "bid_size": 13.0, "ask": 14.0, "ask_size": 123.0, "iv": 0.9162, "open_interest": 16.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0104, "vega": 0.1418, "theta": -0.0133, "rho": 0.1301, "theo": 12.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-11-06T12:40:44", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "NAIL280121P00041000", "bid": 14.5, "bid_size": 106.0, "ask": 17.4, "ask_size": 64.0, "iv": 0.8951, "open_interest": 14.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0113, "vega": 0.1426, "theta": -0.0141, "rho": -0.238, "theo": 16.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-07-07T15:00:23", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "NAIL280121C00042000", "bid": 11.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 175.0, "iv": 0.9238, "open_interest": 17.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0105, "vega": 0.1432, "theta": -0.0134, "rho": 0.1296, "theo": 12.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.13, "last_trade_time": "2026-11-06T12:40:44", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "NAIL280121P00042000", "bid": 15.0, "bid_size": 90.0, "ask": 18.1, "ask_size": 65.0, "iv": 0.8879, "open_interest": 7.0, "volume": 0.0, "delta": -0.3645, "gamma": 0.0114, "vega": 0.1438, "theta": -0.0142, "rho": -0.244, "theo": 16.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "NAIL280121C00043000", "bid": 10.8, "bid_size": 11.0, "ask": 13.5, "ask_size": 151.0, "iv": 0.9168, "open_interest": 16.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0106, "vega": 0.1446, "theta": -0.0136, "rho": 0.1289, "theo": 11.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-04T11:56:39", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "NAIL280121P00043000", "bid": 15.5, "bid_size": 66.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.8802, "open_interest": 1.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0116, "vega": 0.145, "theta": -0.0143, "rho": -0.2505, "theo": 17.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-15T10:29:01", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "NAIL280121C00044000", "bid": 10.6, "bid_size": 6.0, "ask": 13.5, "ask_size": 152.0, "iv": 0.9267, "open_interest": 10.0, "volume": 0.0, "delta": 0.637, "gamma": 0.0107, "vega": 0.1457, "theta": -0.0137, "rho": 0.1281, "theo": 11.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-04T11:56:39", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "NAIL280121P00044000", "bid": 16.5, "bid_size": 89.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.8891, "open_interest": 17.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.0117, "vega": 0.1461, "theta": -0.0144, "rho": -0.2567, "theo": 18.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T13:18:58", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "NAIL280121C00045000", "bid": 10.3, "bid_size": 153.0, "ask": 13.0, "ask_size": 537.0, "iv": 0.9155, "open_interest": 172.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0108, "vega": 0.1468, "theta": -0.0139, "rho": 0.1273, "theo": 11.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T13:57:54", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "NAIL280121P00045000", "bid": 17.0, "bid_size": 99.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.8838, "open_interest": 153.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0119, "vega": 0.147, "theta": -0.0145, "rho": -0.2633, "theo": 18.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-05T11:04:31", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "NAIL280121C00046000", "bid": 10.0, "bid_size": 92.0, "ask": 13.0, "ask_size": 432.0, "iv": 0.921, "open_interest": 51.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0109, "vega": 0.1478, "theta": -0.014, "rho": 0.1265, "theo": 11.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T14:58:24", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NAIL280121P00046000", "bid": 18.0, "bid_size": 75.0, "ask": 21.1, "ask_size": 9.0, "iv": 0.8949, "open_interest": 2.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.012, "vega": 0.1478, "theta": -0.0145, "rho": -0.2691, "theo": 19.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.56, "last_trade_time": "2026-09-21T10:42:27", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "NAIL280121C00047000", "bid": 9.8, "bid_size": 52.0, "ask": 12.5, "ask_size": 424.0, "iv": 0.9124, "open_interest": 9.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.0109, "vega": 0.1488, "theta": -0.0141, "rho": 0.1257, "theo": 11.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T14:58:24", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "NAIL280121P00047000", "bid": 18.5, "bid_size": 74.0, "ask": 21.8, "ask_size": 11.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0121, "vega": 0.1485, "theta": -0.0146, "rho": -0.2735, "theo": 20.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "NAIL280121C00048000", "bid": 9.7, "bid_size": 10.0, "ask": 12.5, "ask_size": 191.0, "iv": 0.9237, "open_interest": 23.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.011, "vega": 0.1496, "theta": -0.0142, "rho": 0.1248, "theo": 10.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.51, "last_trade_time": "2026-11-05T14:14:25", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "NAIL280121P00048000", "bid": 19.5, "bid_size": 85.0, "ask": 22.5, "ask_size": 32.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0122, "vega": 0.1492, "theta": -0.0146, "rho": -0.2783, "theo": 21.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "NAIL280121C00049000", "bid": 9.3, "bid_size": 12.0, "ask": 12.5, "ask_size": 161.0, "iv": 0.9244, "open_interest": 21.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.0111, "vega": 0.1504, "theta": -0.0143, "rho": 0.124, "theo": 10.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-11-05T14:24:26", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NAIL280121P00049000", "bid": 20.0, "bid_size": 98.0, "ask": 24.0, "ask_size": 68.0, "iv": 0.9082, "open_interest": 1.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0123, "vega": 0.1496, "theta": -0.0147, "rho": -0.2834, "theo": 21.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.44, "last_trade_time": "2026-07-07T14:59:38", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "NAIL280121C00050000", "bid": 9.3, "bid_size": 50.0, "ask": 12.0, "ask_size": 703.0, "iv": 0.9215, "open_interest": 265.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0111, "vega": 0.1511, "theta": -0.0144, "rho": 0.1232, "theo": 10.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T15:25:33", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "NAIL280121P00050000", "bid": 21.0, "bid_size": 70.0, "ask": 23.9, "ask_size": 14.0, "iv": 0.8873, "open_interest": 82.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.0124, "vega": 0.15, "theta": -0.0147, "rho": -0.2885, "theo": 22.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T12:30:11", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "NAIL280121C00051000", "bid": 8.8, "bid_size": 8.0, "ask": 12.0, "ask_size": 175.0, "iv": 0.9182, "open_interest": 17.0, "volume": 0.0, "delta": 0.579, "gamma": 0.0112, "vega": 0.1517, "theta": -0.0145, "rho": 0.1223, "theo": 10.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.26, "last_trade_time": "2026-11-05T15:26:20", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NAIL280121P00051000", "bid": 21.5, "bid_size": 74.0, "ask": 24.8, "ask_size": 7.0, "iv": 0.8827, "open_interest": 1.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.0125, "vega": 0.1504, "theta": -0.0147, "rho": -0.2943, "theo": 23.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-07-06T10:35:51", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "NAIL280121C00055000", "bid": 8.2, "bid_size": 9.0, "ask": 11.0, "ask_size": 213.0, "iv": 0.915, "open_interest": 47.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0113, "vega": 0.1535, "theta": -0.0147, "rho": 0.1185, "theo": 9.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-05T11:14:57", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "NAIL280121P00055000", "bid": 25.0, "bid_size": 80.0, "ask": 27.9, "ask_size": 6.0, "iv": 0.8934, "open_interest": 154.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0128, "vega": 0.1512, "theta": -0.0148, "rho": -0.3132, "theo": 26.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-05T11:59:57", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "NAIL280121C00060000", "bid": 7.3, "bid_size": 10.0, "ask": 10.5, "ask_size": 366.0, "iv": 0.9239, "open_interest": 128.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0114, "vega": 0.1545, "theta": -0.0149, "rho": 0.1137, "theo": 8.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T10:31:59", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "NAIL280121P00060000", "bid": 29.0, "bid_size": 84.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.8936, "open_interest": 60.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0132, "vega": 0.15, "theta": -0.0147, "rho": -0.331, "theo": 30.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.76, "last_trade_time": "2026-11-06T12:39:20", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "NAIL280121C00065000", "bid": 6.6, "bid_size": 11.0, "ask": 9.5, "ask_size": 270.0, "iv": 0.9167, "open_interest": 82.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0114, "vega": 0.1542, "theta": -0.0149, "rho": 0.1087, "theo": 7.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T09:52:30", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NAIL280121P00065000", "bid": 33.0, "bid_size": 78.0, "ask": 36.1, "ask_size": 12.0, "iv": 0.8862, "open_interest": 37.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0134, "vega": 0.1479, "theta": -0.0144, "rho": -0.3484, "theo": 34.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-09-21T12:04:55", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "NAIL280121C00070000", "bid": 5.8, "bid_size": 9.0, "ask": 9.0, "ask_size": 413.0, "iv": 0.917, "open_interest": 128.0, "volume": 0.0, "delta": 0.4494, "gamma": 0.0113, "vega": 0.1531, "theta": -0.0149, "rho": 0.1038, "theo": 7.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-03T13:00:40", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "NAIL280121P00070000", "bid": 37.5, "bid_size": 216.0, "ask": 40.2, "ask_size": 26.0, "iv": 0.8884, "open_interest": 66.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0136, "vega": 0.1438, "theta": -0.0141, "rho": -0.3548, "theo": 38.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "NAIL280121C00075000", "bid": 5.3, "bid_size": 7.0, "ask": 8.4, "ask_size": 235.0, "iv": 0.9192, "open_interest": 53.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0112, "vega": 0.1513, "theta": -0.0147, "rho": 0.099, "theo": 6.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T10:32:05", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "NAIL280121P00075000", "bid": 41.5, "bid_size": 60.0, "ask": 44.9, "ask_size": 6.0, "iv": 0.8882, "open_interest": 5.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0138, "vega": 0.1399, "theta": -0.0138, "rho": -0.3661, "theo": 43.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-09-04T13:18:58", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "NAIL280121C00080000", "bid": 4.7, "bid_size": 120.0, "ask": 7.6, "ask_size": 322.0, "iv": 0.9074, "open_interest": 68.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0111, "vega": 0.1488, "theta": -0.0145, "rho": 0.0943, "theo": 5.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T12:47:52", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "NAIL280121P00080000", "bid": 46.0, "bid_size": 151.0, "ask": 49.1, "ask_size": 28.0, "iv": 0.882, "open_interest": 17.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0139, "vega": 0.1336, "theta": -0.0132, "rho": -0.3614, "theo": 47.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "NAIL280121C00081000", "bid": 4.7, "bid_size": 100.0, "ask": 7.6, "ask_size": 260.0, "iv": 0.9139, "open_interest": 27.0, "volume": 0.0, "delta": 0.3905, "gamma": 0.011, "vega": 0.1483, "theta": -0.0145, "rho": 0.0934, "theo": 5.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T12:47:52", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NAIL280121P00081000", "bid": 47.0, "bid_size": 58.0, "ask": 49.9, "ask_size": 9.0, "iv": 0.8822, "open_interest": 37.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0139, "vega": 0.1318, "theta": -0.0131, "rho": -0.3608, "theo": 48.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2025-11-17T14:56:43", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "NAIL280121C00082000", "bid": 4.5, "bid_size": 6.0, "ask": 7.6, "ask_size": 260.0, "iv": 0.9136, "open_interest": 6.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.011, "vega": 0.1477, "theta": -0.0144, "rho": 0.0925, "theo": 5.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T14:17:55", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NAIL280121P00082000", "bid": 48.0, "bid_size": 35.0, "ask": 50.8, "ask_size": 13.0, "iv": 0.8862, "open_interest": 15.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0139, "vega": 0.1307, "theta": -0.013, "rho": -0.3607, "theo": 49.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.42, "last_trade_time": "2025-10-08T12:40:14", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "NAIL280121C00083000", "bid": 4.4, "bid_size": 7.0, "ask": 7.5, "ask_size": 284.0, "iv": 0.9132, "open_interest": 57.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0109, "vega": 0.1472, "theta": -0.0144, "rho": 0.0916, "theo": 5.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T14:04:49", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NAIL280121P00083000", "bid": 49.0, "bid_size": 40.0, "ask": 51.7, "ask_size": 14.0, "iv": 0.89, "open_interest": 1.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0139, "vega": 0.1294, "theta": -0.0129, "rho": -0.3631, "theo": 50.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.12, "last_trade_time": "2025-10-09T15:01:40", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "NAIL280121C00084000", "bid": 4.3, "bid_size": 8.0, "ask": 7.4, "ask_size": 288.0, "iv": 0.9126, "open_interest": 74.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0109, "vega": 0.1466, "theta": -0.0143, "rho": 0.0908, "theo": 5.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T14:04:49", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NAIL280121P00084000", "bid": 49.5, "bid_size": 58.0, "ask": 52.7, "ask_size": 6.0, "iv": 0.8778, "open_interest": 10.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0139, "vega": 0.1285, "theta": -0.0128, "rho": -0.3602, "theo": 51.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2025-11-17T15:55:31", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "NAIL280121C00085000", "bid": 4.2, "bid_size": 178.0, "ask": 7.3, "ask_size": 423.0, "iv": 0.9119, "open_interest": 228.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0108, "vega": 0.1461, "theta": -0.0143, "rho": 0.0899, "theo": 5.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T14:19:08", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NAIL280121P00085000", "bid": 50.5, "bid_size": 53.0, "ask": 53.5, "ask_size": 4.0, "iv": 0.8773, "open_interest": 11.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0139, "vega": 0.1268, "theta": -0.0127, "rho": -0.3622, "theo": 52.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.63, "last_trade_time": "2026-05-27T09:33:47", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "NAIL280121C00086000", "bid": 4.2, "bid_size": 113.0, "ask": 7.2, "ask_size": 282.0, "iv": 0.9145, "open_interest": 20.0, "volume": 0.0, "delta": 0.3669, "gamma": 0.0108, "vega": 0.1455, "theta": -0.0142, "rho": 0.089, "theo": 5.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-04T14:17:20", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NAIL280121P00086000", "bid": 51.5, "bid_size": 37.0, "ask": 54.5, "ask_size": 17.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.014, "vega": 0.126, "theta": -0.0127, "rho": -0.3654, "theo": 53.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "NAIL280121C00087000", "bid": 4.0, "bid_size": 348.0, "ask": 7.1, "ask_size": 582.0, "iv": 0.9101, "open_interest": 17.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.0108, "vega": 0.1449, "theta": -0.0142, "rho": 0.0882, "theo": 5.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-11-09T12:45:52", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NAIL280121P00087000", "bid": 52.5, "bid_size": 31.0, "ask": 55.4, "ask_size": 16.0, "iv": 0.8879, "open_interest": 0.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.014, "vega": 0.1252, "theta": -0.0126, "rho": -0.3659, "theo": 54.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "NAIL280121C00088000", "bid": 3.9, "bid_size": 368.0, "ask": 7.0, "ask_size": 585.0, "iv": 0.909, "open_interest": 22.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0107, "vega": 0.1442, "theta": -0.0141, "rho": 0.0873, "theo": 5.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-11-09T12:45:52", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "NAIL280121P00088000", "bid": 53.5, "bid_size": 38.0, "ask": 56.4, "ask_size": 14.0, "iv": 0.895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.014, "vega": 0.124, "theta": -0.0125, "rho": -0.3655, "theo": 54.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "NAIL280121C00089000", "bid": 3.8, "bid_size": 18.0, "ask": 6.9, "ask_size": 287.0, "iv": 0.9078, "open_interest": 4.0, "volume": 0.0, "delta": 0.3537, "gamma": 0.0107, "vega": 0.1436, "theta": -0.014, "rho": 0.0864, "theo": 5.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-11-04T12:25:00", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NAIL280121P00089000", "bid": 54.0, "bid_size": 45.0, "ask": 57.3, "ask_size": 5.0, "iv": 0.8774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.014, "vega": 0.1227, "theta": -0.0124, "rho": -0.3659, "theo": 55.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "NAIL280121C00090000", "bid": 3.9, "bid_size": 323.0, "ask": 6.8, "ask_size": 603.0, "iv": 0.9134, "open_interest": 29.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0106, "vega": 0.143, "theta": -0.014, "rho": 0.0856, "theo": 5.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.56, "last_trade_time": "2026-11-09T13:45:44", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "NAIL280121P00090000", "bid": 55.0, "bid_size": 40.0, "ask": 58.3, "ask_size": 21.0, "iv": 0.8843, "open_interest": 30.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0141, "vega": 0.1215, "theta": -0.0123, "rho": -0.3657, "theo": 56.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-08-31T10:09:03", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "NAIL280121C00091000", "bid": 3.6, "bid_size": 392.0, "ask": 6.7, "ask_size": 610.0, "iv": 0.905, "open_interest": 25.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0106, "vega": 0.1423, "theta": -0.0139, "rho": 0.0847, "theo": 4.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T13:45:44", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NAIL280121P00091000", "bid": 56.0, "bid_size": 39.0, "ask": 59.1, "ask_size": 6.0, "iv": 0.8827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.0141, "vega": 0.12, "theta": -0.0122, "rho": -0.3654, "theo": 57.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "NAIL280121C00092000", "bid": 3.5, "bid_size": 470.0, "ask": 6.6, "ask_size": 594.0, "iv": 0.9034, "open_interest": 6.0, "volume": 0.0, "delta": 0.341, "gamma": 0.0105, "vega": 0.1416, "theta": -0.0139, "rho": 0.0838, "theo": 4.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-11-09T15:33:28", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NAIL280121P00092000", "bid": 57.0, "bid_size": 31.0, "ask": 60.1, "ask_size": 20.0, "iv": 0.8895, "open_interest": 1.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0141, "vega": 0.1186, "theta": -0.0121, "rho": -0.3616, "theo": 58.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-08-25T11:22:42", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "NAIL280121C00093000", "bid": 3.5, "bid_size": 406.0, "ask": 6.5, "ask_size": 608.0, "iv": 0.9052, "open_interest": 26.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.0105, "vega": 0.1409, "theta": -0.0138, "rho": 0.083, "theo": 4.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-09T15:33:28", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "NAIL280121P00093000", "bid": 58.0, "bid_size": 39.0, "ask": 61.0, "ask_size": 13.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0141, "vega": 0.1167, "theta": -0.012, "rho": -0.3577, "theo": 59.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "NAIL280121C00094000", "bid": 3.4, "bid_size": 416.0, "ask": 6.5, "ask_size": 587.0, "iv": 0.9069, "open_interest": 1.0, "volume": 0.0, "delta": 0.3329, "gamma": 0.0104, "vega": 0.1402, "theta": -0.0137, "rho": 0.0822, "theo": 4.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:33:03", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NAIL280121P00094000", "bid": 59.0, "bid_size": 38.0, "ask": 61.9, "ask_size": 15.0, "iv": 0.894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0141, "vega": 0.1149, "theta": -0.0118, "rho": -0.3551, "theo": 60.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "NAIL280121C00095000", "bid": 3.3, "bid_size": 202.0, "ask": 6.4, "ask_size": 294.0, "iv": 0.9049, "open_interest": 20.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.0104, "vega": 0.1395, "theta": -0.0137, "rho": 0.0814, "theo": 4.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-06T12:44:15", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "NAIL280121P00095000", "bid": 60.0, "bid_size": 29.0, "ask": 62.8, "ask_size": 16.0, "iv": 0.8961, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.014, "vega": 0.1131, "theta": -0.0117, "rho": -0.3457, "theo": 61.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "NAIL280121C00096000", "bid": 3.2, "bid_size": 191.0, "ask": 6.3, "ask_size": 300.0, "iv": 0.9028, "open_interest": 4.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0103, "vega": 0.1388, "theta": -0.0136, "rho": 0.0806, "theo": 4.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T12:44:15", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NAIL280121P00096000", "bid": 60.5, "bid_size": 47.0, "ask": 63.7, "ask_size": 12.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.014, "vega": 0.1104, "theta": -0.0116, "rho": -0.3418, "theo": 62.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "NAIL280121C00097000", "bid": 3.2, "bid_size": 404.0, "ask": 6.1, "ask_size": 589.0, "iv": 0.9006, "open_interest": 17.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0103, "vega": 0.1382, "theta": -0.0135, "rho": 0.0798, "theo": 4.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:05:58", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "NAIL280121P00097000", "bid": 61.5, "bid_size": 42.0, "ask": 64.7, "ask_size": 10.0, "iv": 0.8811, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.014, "vega": 0.1085, "theta": -0.0114, "rho": -0.3395, "theo": 63.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "NAIL280121C00098000", "bid": 3.2, "bid_size": 310.0, "ask": 6.1, "ask_size": 540.0, "iv": 0.9056, "open_interest": 20.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0102, "vega": 0.1375, "theta": -0.0135, "rho": 0.079, "theo": 4.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T15:05:58", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NAIL280121P00098000", "bid": 62.5, "bid_size": 39.0, "ask": 65.5, "ask_size": 7.0, "iv": 0.8776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.014, "vega": 0.1072, "theta": -0.0113, "rho": -0.3396, "theo": 64.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "NAIL280121C00099000", "bid": 3.0, "bid_size": 512.0, "ask": 6.1, "ask_size": 618.0, "iv": 0.9032, "open_interest": 64.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0102, "vega": 0.1368, "theta": -0.0134, "rho": 0.0783, "theo": 4.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T15:02:37", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "NAIL280121P00099000", "bid": 63.5, "bid_size": 25.0, "ask": 66.4, "ask_size": 10.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.014, "vega": 0.1059, "theta": -0.0112, "rho": -0.3368, "theo": 65.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "NAIL280121C00100000", "bid": 3.0, "bid_size": 487.0, "ask": 6.0, "ask_size": 661.0, "iv": 0.9043, "open_interest": 117.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0101, "vega": 0.1361, "theta": -0.0133, "rho": 0.0775, "theo": 4.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:02:37", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NAIL280121P00100000", "bid": 64.5, "bid_size": 44.0, "ask": 67.6, "ask_size": 10.0, "iv": 0.8947, "open_interest": 65.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.014, "vega": 0.1043, "theta": -0.011, "rho": -0.3293, "theo": 66.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.61, "last_trade_time": "2026-09-02T09:52:25", "percent_change": 0.0, "prev_day_close": 63.3500003814697}, {"option": "NAIL280121C00101000", "bid": 3.0, "bid_size": 19.0, "ask": 5.9, "ask_size": 297.0, "iv": 0.9054, "open_interest": 4.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.0101, "vega": 0.1354, "theta": -0.0133, "rho": 0.0768, "theo": 4.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-11-05T14:18:13", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NAIL280121P00101000", "bid": 65.5, "bid_size": 41.0, "ask": 68.4, "ask_size": 10.0, "iv": 0.8908, "open_interest": 19.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.014, "vega": 0.1018, "theta": -0.0109, "rho": -0.3248, "theo": 66.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.9, "last_trade_time": "2026-05-15T11:38:11", "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "NAIL280121C00102000", "bid": 2.95, "bid_size": 19.0, "ask": 5.8, "ask_size": 297.0, "iv": 0.9045, "open_interest": 20.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.01, "vega": 0.1347, "theta": -0.0132, "rho": 0.0761, "theo": 4.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T14:18:13", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NAIL280121P00102000", "bid": 66.5, "bid_size": 25.0, "ask": 69.3, "ask_size": 20.0, "iv": 0.8917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.014, "vega": 0.1, "theta": -0.0108, "rho": -0.3255, "theo": 67.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "NAIL280121C00103000", "bid": 2.6, "bid_size": 5.0, "ask": 6.5, "ask_size": 295.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": 0.2993, "gamma": 0.01, "vega": 0.134, "theta": -0.0131, "rho": 0.0753, "theo": 4.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-02-25T09:34:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NAIL280121P00103000", "bid": 67.0, "bid_size": 40.0, "ask": 70.2, "ask_size": 5.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.014, "vega": 0.099, "theta": -0.0107, "rho": -0.3265, "theo": 68.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "NAIL280121C00104000", "bid": 2.65, "bid_size": 208.0, "ask": 5.7, "ask_size": 299.0, "iv": 0.8988, "open_interest": 13.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0099, "vega": 0.1333, "theta": -0.0131, "rho": 0.0746, "theo": 4.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-06-24T10:49:04", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NAIL280121P00104000", "bid": 68.0, "bid_size": 39.0, "ask": 71.3, "ask_size": 22.0, "iv": 0.8774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0141, "vega": 0.098, "theta": -0.0107, "rho": -0.325, "theo": 69.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "NAIL280121C00105000", "bid": 2.6, "bid_size": 201.0, "ask": 5.7, "ask_size": 298.0, "iv": 0.9014, "open_interest": 11.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0099, "vega": 0.1326, "theta": -0.013, "rho": 0.0739, "theo": 4.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T14:24:24", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "NAIL280121P00105000", "bid": 69.0, "bid_size": 13.0, "ask": 72.1, "ask_size": 13.0, "iv": 0.8724, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0141, "vega": 0.0968, "theta": -0.0106, "rho": -0.3251, "theo": 70.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "NAIL280121C00110000", "bid": 2.5, "bid_size": 203.0, "ask": 5.3, "ask_size": 303.0, "iv": 0.9038, "open_interest": 40.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.0096, "vega": 0.1289, "theta": -0.0126, "rho": 0.0703, "theo": 3.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NAIL280121P00110000", "bid": 74.0, "bid_size": 16.0, "ask": 76.9, "ask_size": 18.0, "iv": 0.8888, "open_interest": 1.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0142, "vega": 0.0901, "theta": -0.0101, "rho": -0.3136, "theo": 75.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-03-03T09:57:24", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "NAIL280121C00115000", "bid": 2.3, "bid_size": 13.0, "ask": 5.0, "ask_size": 294.0, "iv": 0.9044, "open_interest": 0.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0093, "vega": 0.1252, "theta": -0.0123, "rho": 0.0669, "theo": 3.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "NAIL280121P00115000", "bid": 78.5, "bid_size": 43.0, "ask": 81.6, "ask_size": 19.0, "iv": 0.8621, "open_interest": 1.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0141, "vega": 0.0774, "theta": -0.0093, "rho": -0.271, "theo": 80.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-03-10T11:58:16", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "NAIL280121C00120000", "bid": 2.0, "bid_size": 221.0, "ask": 4.8, "ask_size": 303.0, "iv": 0.9031, "open_interest": 64.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0091, "vega": 0.1217, "theta": -0.0119, "rho": 0.0639, "theo": 3.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-04T11:27:35", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "NAIL280121P00120000", "bid": 83.5, "bid_size": 20.0, "ask": 86.3, "ask_size": 11.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0141, "vega": 0.0682, "theta": -0.0086, "rho": -0.2381, "theo": 85.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "NAIL290119C00015000", "bid": 22.7, "bid_size": 43.0, "ask": 26.0, "ask_size": 65.0, "iv": 0.878, "open_interest": 54.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0034, "vega": 0.081, "theta": -0.0019, "rho": 0.1255, "theo": 24.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-28T15:53:45", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "NAIL290119P00015000", "bid": 1.5, "bid_size": 35.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.9413, "open_interest": 3.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0033, "vega": 0.081, "theta": -0.0044, "rho": -0.125, "theo": 3.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T15:08:47", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NAIL290119C00016000", "bid": 22.3, "bid_size": 28.0, "ask": 25.5, "ask_size": 60.0, "iv": 0.8809, "open_interest": 42.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0036, "vega": 0.0862, "theta": -0.0022, "rho": 0.1303, "theo": 24.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.62, "last_trade_time": "2026-11-04T09:30:22", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "NAIL290119P00016000", "bid": 2.1, "bid_size": 30.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.8279, "open_interest": 48.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0035, "vega": 0.0863, "theta": -0.0046, "rho": -0.1368, "theo": 4.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T11:10:35", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NAIL290119C00017000", "bid": 21.9, "bid_size": 19.0, "ask": 25.0, "ask_size": 65.0, "iv": 0.8815, "open_interest": 7.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0038, "vega": 0.0912, "theta": -0.0025, "rho": 0.1356, "theo": 23.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-09T11:18:19", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "NAIL290119P00017000", "bid": 2.5, "bid_size": 118.0, "ask": 7.0, "ask_size": 115.0, "iv": 0.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0038, "vega": 0.0916, "theta": -0.0049, "rho": -0.1488, "theo": 4.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NAIL290119C00018000", "bid": 21.5, "bid_size": 15.0, "ask": 25.0, "ask_size": 76.0, "iv": 0.9062, "open_interest": 6.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.004, "vega": 0.0961, "theta": -0.0028, "rho": 0.1402, "theo": 23.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-19T12:18:11", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "NAIL290119P00018000", "bid": 3.0, "bid_size": 222.0, "ask": 7.5, "ask_size": 116.0, "iv": 0.9166, "open_interest": 10.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.004, "vega": 0.0966, "theta": -0.0051, "rho": -0.1603, "theo": 5.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T13:59:08", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NAIL290119C00019000", "bid": 20.8, "bid_size": 23.0, "ask": 24.5, "ask_size": 77.0, "iv": 0.8874, "open_interest": 78.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0041, "vega": 0.1008, "theta": -0.0032, "rho": 0.1444, "theo": 22.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.86, "last_trade_time": "2026-10-22T14:16:31", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "NAIL290119P00019000", "bid": 3.5, "bid_size": 158.0, "ask": 8.0, "ask_size": 115.0, "iv": 0.915, "open_interest": 2.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0042, "vega": 0.1015, "theta": -0.0054, "rho": -0.1726, "theo": 5.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-05T09:44:59", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "NAIL290119C00020000", "bid": 20.8, "bid_size": 22.0, "ask": 24.0, "ask_size": 62.0, "iv": 0.9018, "open_interest": 238.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0043, "vega": 0.1054, "theta": -0.0034, "rho": 0.148, "theo": 22.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.92, "last_trade_time": "2026-11-06T13:45:01", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "NAIL290119P00020000", "bid": 4.0, "bid_size": 104.0, "ask": 8.5, "ask_size": 116.0, "iv": 0.9122, "open_interest": 37.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0044, "vega": 0.1062, "theta": -0.0056, "rho": -0.1842, "theo": 6.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-05T15:54:06", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NAIL290119C00021000", "bid": 20.5, "bid_size": 12.0, "ask": 23.5, "ask_size": 64.0, "iv": 0.9003, "open_interest": 32.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0045, "vega": 0.1097, "theta": -0.0037, "rho": 0.1516, "theo": 22.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.23, "last_trade_time": "2026-10-09T13:12:48", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "NAIL290119P00021000", "bid": 5.8, "bid_size": 22.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.8994, "open_interest": 186.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0046, "vega": 0.1106, "theta": -0.0058, "rho": -0.1962, "theo": 6.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-22T12:43:13", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "NAIL290119C00022000", "bid": 18.5, "bid_size": 78.0, "ask": 23.0, "ask_size": 63.0, "iv": 0.8243, "open_interest": 3.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0047, "vega": 0.1139, "theta": -0.004, "rho": 0.1554, "theo": 21.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-22T14:00:33", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "NAIL290119P00022000", "bid": 5.0, "bid_size": 92.0, "ask": 9.5, "ask_size": 116.0, "iv": 0.9037, "open_interest": 86.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0048, "vega": 0.1151, "theta": -0.006, "rho": -0.2078, "theo": 7.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-09T13:46:18", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NAIL290119C00023000", "bid": 19.8, "bid_size": 12.0, "ask": 23.0, "ask_size": 69.0, "iv": 0.9112, "open_interest": 6.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0048, "vega": 0.118, "theta": -0.0042, "rho": 0.1583, "theo": 21.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-27T11:46:57", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "NAIL290119P00023000", "bid": 5.5, "bid_size": 89.0, "ask": 10.0, "ask_size": 116.0, "iv": 0.8982, "open_interest": 12.0, "volume": 0.0, "delta": -0.148, "gamma": 0.005, "vega": 0.1193, "theta": -0.0062, "rho": -0.2202, "theo": 7.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.44, "last_trade_time": "2026-10-19T15:09:12", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NAIL290119C00024000", "bid": 19.4, "bid_size": 9.0, "ask": 22.5, "ask_size": 69.0, "iv": 0.9024, "open_interest": 96.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.005, "vega": 0.1219, "theta": -0.0045, "rho": 0.1606, "theo": 21.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-27T11:48:02", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "NAIL290119P00024000", "bid": 6.0, "bid_size": 89.0, "ask": 10.5, "ask_size": 115.0, "iv": 0.8921, "open_interest": 1.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0052, "vega": 0.1234, "theta": -0.0064, "rho": -0.2322, "theo": 8.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-30T09:33:58", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NAIL290119C00025000", "bid": 18.8, "bid_size": 10.0, "ask": 22.0, "ask_size": 62.0, "iv": 0.8853, "open_interest": 13.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0051, "vega": 0.1256, "theta": -0.0047, "rho": 0.163, "theo": 20.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.07, "last_trade_time": "2026-11-04T11:10:34", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "NAIL290119P00025000", "bid": 6.5, "bid_size": 97.0, "ask": 11.0, "ask_size": 101.0, "iv": 0.8856, "open_interest": 2.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0054, "vega": 0.1272, "theta": -0.0066, "rho": -0.2434, "theo": 9.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-10-15T11:35:26", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NAIL290119C00026000", "bid": 18.8, "bid_size": 7.0, "ask": 22.0, "ask_size": 66.0, "iv": 0.9108, "open_interest": 3.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.0053, "vega": 0.1292, "theta": -0.005, "rho": 0.1656, "theo": 20.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.87, "last_trade_time": "2026-10-27T11:50:28", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "NAIL290119P00026000", "bid": 7.5, "bid_size": 42.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.8974, "open_interest": 13.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0056, "vega": 0.131, "theta": -0.0068, "rho": -0.2554, "theo": 9.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-10-30T15:38:01", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NAIL290119C00027000", "bid": 18.3, "bid_size": 10.0, "ask": 21.5, "ask_size": 63.0, "iv": 0.8966, "open_interest": 13.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0054, "vega": 0.1327, "theta": -0.0052, "rho": 0.1679, "theo": 20.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T14:21:36", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "NAIL290119P00027000", "bid": 8.0, "bid_size": 53.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.8894, "open_interest": 1.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0058, "vega": 0.1345, "theta": -0.0069, "rho": -0.267, "theo": 10.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-09-24T11:54:08", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NAIL290119C00028000", "bid": 18.1, "bid_size": 7.0, "ask": 21.5, "ask_size": 85.0, "iv": 0.9118, "open_interest": 7.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0056, "vega": 0.136, "theta": -0.0054, "rho": 0.1697, "theo": 19.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-10-16T10:09:07", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "NAIL290119P00028000", "bid": 8.5, "bid_size": 63.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.8811, "open_interest": 37.0, "volume": 0.0, "delta": -0.187, "gamma": 0.006, "vega": 0.138, "theta": -0.0071, "rho": -0.2783, "theo": 10.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T11:38:00", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NAIL290119C00029000", "bid": 17.5, "bid_size": 9.0, "ask": 21.0, "ask_size": 76.0, "iv": 0.8933, "open_interest": 23.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0057, "vega": 0.1392, "theta": -0.0056, "rho": 0.1716, "theo": 19.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-02T10:16:36", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "NAIL290119P00029000", "bid": 9.0, "bid_size": 66.0, "ask": 13.5, "ask_size": 18.0, "iv": 0.89, "open_interest": 3.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0062, "vega": 0.1414, "theta": -0.0072, "rho": -0.29, "theo": 11.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-02T11:43:20", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NAIL290119C00030000", "bid": 17.5, "bid_size": 10.0, "ask": 21.0, "ask_size": 87.0, "iv": 0.9137, "open_interest": 56.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0058, "vega": 0.1423, "theta": -0.0058, "rho": 0.1728, "theo": 19.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-04T12:04:35", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "NAIL290119P00030000", "bid": 10.0, "bid_size": 50.0, "ask": 14.0, "ask_size": 23.0, "iv": 0.8979, "open_interest": 118.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0063, "vega": 0.1446, "theta": -0.0074, "rho": -0.301, "theo": 12.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-02T14:30:10", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NAIL290119C00031000", "bid": 17.1, "bid_size": 11.0, "ask": 20.5, "ask_size": 72.0, "iv": 0.9017, "open_interest": 28.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.006, "vega": 0.1452, "theta": -0.006, "rho": 0.1746, "theo": 18.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-04T12:04:35", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "NAIL290119P00031000", "bid": 10.5, "bid_size": 76.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.888, "open_interest": 312.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0065, "vega": 0.1476, "theta": -0.0075, "rho": -0.3124, "theo": 12.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-08T10:25:22", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NAIL290119C00032000", "bid": 16.8, "bid_size": 12.0, "ask": 20.5, "ask_size": 90.0, "iv": 0.9099, "open_interest": 9.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0061, "vega": 0.148, "theta": -0.0062, "rho": 0.1759, "theo": 18.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-09-23T09:32:16", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "NAIL290119P00032000", "bid": 11.0, "bid_size": 93.0, "ask": 15.0, "ask_size": 54.0, "iv": 0.8779, "open_interest": 5.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0067, "vega": 0.1505, "theta": -0.0076, "rho": -0.3229, "theo": 13.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.28, "last_trade_time": "2026-11-09T15:07:59", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NAIL290119C00033000", "bid": 16.7, "bid_size": 9.0, "ask": 20.0, "ask_size": 75.0, "iv": 0.9074, "open_interest": 3.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0062, "vega": 0.1508, "theta": -0.0064, "rho": 0.1773, "theo": 18.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-11-03T13:11:45", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "NAIL290119P00033000", "bid": 12.0, "bid_size": 45.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.9, "open_interest": 6.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0068, "vega": 0.1533, "theta": -0.0078, "rho": -0.3342, "theo": 13.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T13:39:48", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "NAIL290119C00034000", "bid": 16.3, "bid_size": 7.0, "ask": 19.5, "ask_size": 66.0, "iv": 0.8947, "open_interest": 2.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0063, "vega": 0.1534, "theta": -0.0065, "rho": 0.1784, "theo": 17.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-11-04T12:23:01", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "NAIL290119P00034000", "bid": 12.5, "bid_size": 54.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.007, "vega": 0.156, "theta": -0.0079, "rho": -0.345, "theo": 14.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-10-23T12:54:58", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NAIL290119C00035000", "bid": 15.8, "bid_size": 9.0, "ask": 19.5, "ask_size": 93.0, "iv": 0.8948, "open_interest": 1.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0064, "vega": 0.1559, "theta": -0.0067, "rho": 0.1793, "theo": 17.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-10-15T10:23:39", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "NAIL290119P00035000", "bid": 13.0, "bid_size": 59.0, "ask": 17.0, "ask_size": 18.0, "iv": 0.878, "open_interest": 3.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0071, "vega": 0.1586, "theta": -0.008, "rho": -0.3553, "theo": 15.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.81, "last_trade_time": "2026-11-05T11:12:13", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NAIL290119C00036000", "bid": 16.0, "bid_size": 26.0, "ask": 19.0, "ask_size": 99.0, "iv": 0.9009, "open_interest": 68.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0065, "vega": 0.1583, "theta": -0.0068, "rho": 0.1803, "theo": 17.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-09T09:43:03", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "NAIL290119P00036000", "bid": 14.0, "bid_size": 45.0, "ask": 18.0, "ask_size": 18.0, "iv": 0.8976, "open_interest": 3.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0073, "vega": 0.161, "theta": -0.0081, "rho": -0.3653, "theo": 15.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.14, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "NAIL290119C00037000", "bid": 15.5, "bid_size": 11.0, "ask": 19.0, "ask_size": 96.0, "iv": 0.9001, "open_interest": 6.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0066, "vega": 0.1606, "theta": -0.007, "rho": 0.1811, "theo": 17.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-10-15T10:02:12", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "NAIL290119P00037000", "bid": 14.5, "bid_size": 67.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.8857, "open_interest": 0.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0074, "vega": 0.1633, "theta": -0.0082, "rho": -0.3763, "theo": 16.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "NAIL290119C00038000", "bid": 15.5, "bid_size": 26.0, "ask": 18.5, "ask_size": 102.0, "iv": 0.899, "open_interest": 36.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0067, "vega": 0.1628, "theta": -0.0071, "rho": 0.1817, "theo": 16.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T12:43:56", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "NAIL290119P00038000", "bid": 15.5, "bid_size": 38.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0076, "vega": 0.1655, "theta": -0.0083, "rho": -0.3859, "theo": 17.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "NAIL290119C00039000", "bid": 15.1, "bid_size": 9.0, "ask": 18.4, "ask_size": 62.0, "iv": 0.8976, "open_interest": 29.0, "volume": 0.0, "delta": 0.7271, "gamma": 0.0068, "vega": 0.1649, "theta": -0.0073, "rho": 0.1824, "theo": 16.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.91, "last_trade_time": "2026-11-04T12:27:04", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "NAIL290119P00039000", "bid": 16.0, "bid_size": 52.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0077, "vega": 0.1677, "theta": -0.0084, "rho": -0.3966, "theo": 18.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "NAIL290119C00040000", "bid": 15.1, "bid_size": 25.0, "ask": 18.4, "ask_size": 76.0, "iv": 0.9108, "open_interest": 315.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0069, "vega": 0.1669, "theta": -0.0074, "rho": 0.1828, "theo": 16.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T14:40:35", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "NAIL290119P00040000", "bid": 17.0, "bid_size": 25.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0079, "vega": 0.1697, "theta": -0.0085, "rho": -0.4056, "theo": 18.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "NAIL290119C00041000", "bid": 14.4, "bid_size": 9.0, "ask": 18.0, "ask_size": 78.0, "iv": 0.8909, "open_interest": 27.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0069, "vega": 0.1689, "theta": -0.0075, "rho": 0.1834, "theo": 16.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-11-04T12:27:04", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "NAIL290119P00041000", "bid": 17.5, "bid_size": 18.0, "ask": 21.9, "ask_size": 3.0, "iv": 0.9071, "open_interest": 1.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.008, "vega": 0.1716, "theta": -0.0086, "rho": -0.4164, "theo": 19.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.48, "last_trade_time": "2026-10-08T09:54:39", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "NAIL290119C00042000", "bid": 14.3, "bid_size": 7.0, "ask": 18.0, "ask_size": 103.0, "iv": 0.9003, "open_interest": 24.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.007, "vega": 0.1707, "theta": -0.0077, "rho": 0.1837, "theo": 16.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-14T11:26:31", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "NAIL290119P00042000", "bid": 18.0, "bid_size": 27.0, "ask": 22.6, "ask_size": 4.0, "iv": 0.8997, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0081, "vega": 0.1734, "theta": -0.0086, "rho": -0.4252, "theo": 20.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "NAIL290119C00043000", "bid": 14.0, "bid_size": 10.0, "ask": 17.5, "ask_size": 78.0, "iv": 0.889, "open_interest": 28.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0071, "vega": 0.1725, "theta": -0.0078, "rho": 0.184, "theo": 15.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.41, "last_trade_time": "2026-10-23T11:44:49", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "NAIL290119P00043000", "bid": 19.0, "bid_size": 18.0, "ask": 23.1, "ask_size": 3.0, "iv": 0.9007, "open_interest": 1.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0082, "vega": 0.1752, "theta": -0.0087, "rho": -0.4338, "theo": 20.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-10-08T09:51:27", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "NAIL290119C00044000", "bid": 13.8, "bid_size": 11.0, "ask": 17.5, "ask_size": 105.0, "iv": 0.8949, "open_interest": 40.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0072, "vega": 0.1742, "theta": -0.0079, "rho": 0.1846, "theo": 15.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-11-04T10:02:38", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "NAIL290119P00044000", "bid": 19.5, "bid_size": 27.0, "ask": 23.9, "ask_size": 4.0, "iv": 0.8957, "open_interest": 0.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.0084, "vega": 0.1768, "theta": -0.0088, "rho": -0.4432, "theo": 21.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "NAIL290119C00045000", "bid": 13.6, "bid_size": 11.0, "ask": 17.5, "ask_size": 107.0, "iv": 0.9004, "open_interest": 55.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0072, "vega": 0.1758, "theta": -0.008, "rho": 0.1849, "theo": 15.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.37, "last_trade_time": "2026-11-02T14:22:28", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "NAIL290119P00045000", "bid": 20.5, "bid_size": 18.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0085, "vega": 0.1783, "theta": -0.0088, "rho": -0.4522, "theo": 22.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "NAIL290119C00046000", "bid": 13.3, "bid_size": 16.0, "ask": 17.0, "ask_size": 71.0, "iv": 0.8886, "open_interest": 0.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0073, "vega": 0.1774, "theta": -0.0081, "rho": 0.1849, "theo": 15.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "NAIL290119P00046000", "bid": 21.0, "bid_size": 27.0, "ask": 25.8, "ask_size": 13.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0086, "vega": 0.1798, "theta": -0.0089, "rho": -0.4611, "theo": 23.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "NAIL290119C00047000", "bid": 13.3, "bid_size": 4.0, "ask": 17.0, "ask_size": 105.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0074, "vega": 0.1789, "theta": -0.0082, "rho": 0.185, "theo": 14.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "NAIL290119P00047000", "bid": 22.0, "bid_size": 19.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.9127, "open_interest": 0.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0087, "vega": 0.1812, "theta": -0.009, "rho": -0.4699, "theo": 23.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "NAIL290119C00048000", "bid": 13.1, "bid_size": 13.0, "ask": 16.5, "ask_size": 76.0, "iv": 0.89, "open_interest": 0.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0074, "vega": 0.1803, "theta": -0.0083, "rho": 0.185, "theo": 14.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "NAIL290119P00048000", "bid": 22.5, "bid_size": 25.0, "ask": 27.1, "ask_size": 12.0, "iv": 0.9011, "open_interest": 0.0, "volume": 0.0, "delta": -0.3315, "gamma": 0.0089, "vega": 0.1824, "theta": -0.009, "rho": -0.4776, "theo": 24.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "NAIL290119C00049000", "bid": 12.8, "bid_size": 19.0, "ask": 16.5, "ask_size": 89.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0075, "vega": 0.1817, "theta": -0.0084, "rho": 0.185, "theo": 14.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "NAIL290119P00049000", "bid": 23.5, "bid_size": 21.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.9113, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.009, "vega": 0.1837, "theta": -0.0091, "rho": -0.4871, "theo": 25.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "NAIL290119C00050000", "bid": 12.7, "bid_size": 17.0, "ask": 16.5, "ask_size": 109.0, "iv": 0.8985, "open_interest": 1.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0075, "vega": 0.183, "theta": -0.0085, "rho": 0.1848, "theo": 14.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "NAIL290119P00050000", "bid": 24.0, "bid_size": 26.0, "ask": 28.8, "ask_size": 8.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0091, "vega": 0.1849, "theta": -0.0091, "rho": -0.4947, "theo": 26.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "NAIL290119C00051000", "bid": 12.3, "bid_size": 28.0, "ask": 16.0, "ask_size": 70.0, "iv": 0.8834, "open_interest": 0.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.0076, "vega": 0.1842, "theta": -0.0086, "rho": 0.1848, "theo": 14.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "NAIL290119P00051000", "bid": 25.0, "bid_size": 23.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.909, "open_interest": 0.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0092, "vega": 0.1859, "theta": -0.0091, "rho": -0.5022, "theo": 26.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "NAIL290119C00052000", "bid": 12.3, "bid_size": 21.0, "ask": 16.0, "ask_size": 102.0, "iv": 0.8926, "open_interest": 10.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.0076, "vega": 0.1854, "theta": -0.0086, "rho": 0.1847, "theo": 14.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T14:32:25", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "NAIL290119P00052000", "bid": 26.0, "bid_size": 17.0, "ask": 30.3, "ask_size": 7.0, "iv": 0.9155, "open_interest": 0.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0093, "vega": 0.1869, "theta": -0.0092, "rho": -0.5108, "theo": 27.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "NAIL290119C00053000", "bid": 11.0, "bid_size": 91.0, "ask": 16.0, "ask_size": 101.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0077, "vega": 0.1865, "theta": -0.0087, "rho": 0.1847, "theo": 13.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NAIL290119P00053000", "bid": 26.5, "bid_size": 25.0, "ask": 30.8, "ask_size": 5.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0094, "vega": 0.1878, "theta": -0.0092, "rho": -0.5182, "theo": 28.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "NAIL290119C00054000", "bid": 12.0, "bid_size": 94.0, "ask": 15.5, "ask_size": 133.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0077, "vega": 0.1876, "theta": -0.0088, "rho": 0.1846, "theo": 13.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NAIL290119P00054000", "bid": 27.5, "bid_size": 39.0, "ask": 31.0, "ask_size": 32.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.3708, "gamma": 0.0095, "vega": 0.1886, "theta": -0.0092, "rho": -0.5229, "theo": 29.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "NAIL290119C00055000", "bid": 11.5, "bid_size": 133.0, "ask": 15.5, "ask_size": 144.0, "iv": 0.8839, "open_interest": 3.0, "volume": 2.0, "delta": 0.636, "gamma": 0.0078, "vega": 0.1887, "theta": -0.0089, "rho": 0.1844, "theo": 13.5517, "change": -1.45, "open": 14.25, "high": 14.25, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-10T09:40:48", "percent_change": -9.23567, "prev_day_close": 15.6999998092651}, {"option": "NAIL290119P00055000", "bid": 28.0, "bid_size": 42.0, "ask": 31.7, "ask_size": 29.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0096, "vega": 0.1894, "theta": -0.0093, "rho": -0.5325, "theo": 29.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "NAIL290119C00056000", "bid": 12.0, "bid_size": 46.0, "ask": 15.5, "ask_size": 148.0, "iv": 0.9053, "open_interest": 1.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0078, "vega": 0.1896, "theta": -0.0089, "rho": 0.1842, "theo": 13.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.96, "last_trade_time": "2026-11-05T09:37:11", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "NAIL290119P00056000", "bid": 29.0, "bid_size": 39.0, "ask": 32.5, "ask_size": 32.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0097, "vega": 0.1901, "theta": -0.0093, "rho": -0.5395, "theo": 30.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "NAIL290119C00060000", "bid": 11.1, "bid_size": 31.0, "ask": 14.5, "ask_size": 65.0, "iv": 0.8865, "open_interest": 1.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.008, "vega": 0.1931, "theta": -0.0092, "rho": 0.183, "theo": 12.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T10:46:56", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "NAIL290119P00060000", "bid": 32.0, "bid_size": 30.0, "ask": 36.7, "ask_size": 5.0, "iv": 0.9067, "open_interest": 0.0, "volume": 0.0, "delta": -0.4083, "gamma": 0.0101, "vega": 0.1924, "theta": -0.0094, "rho": -0.5621, "theo": 33.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}], "symbol": "NAIL", "security_type": "stock", "exchange_id": 3, "current_price": 35.33, "price_change": -4.05, "price_change_percent": -10.2844, "bid": 35.4, "ask": 35.49, "bid_size": 400, "ask_size": 300, "open": 37.81, "high": 37.914, "low": 34.8111, "close": 35.33, "prev_day_close": 39.38, "volume": 722817, "iv30": 99.843, "iv30_change": 0.894, "iv30_change_percent": 0.9035, "seqno": 16071211737, "last_trade_time": "2026-11-10T11:43:57", "tick": "up"}, "symbol": "NAIL"}